RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
兄弟科技002562.SZ
最近收盘价4.272026-07-17
最近交易日2026-07-17
成交量（股）25,536,300
成交额（元）110,825,725
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.44 | 4.49 | 4.23 | 4.27 | 4.27 | qfq | 25,536,300 | 110,825,725 | -3.61% |
| 2026-07-16 | 4.40 | 4.51 | 4.37 | 4.43 | 4.43 | qfq | 23,517,483 | 104,535,076 | -0.45% |
| 2026-07-15 | 4.35 | 4.52 | 4.33 | 4.45 | 4.45 | qfq | 29,644,415 | 131,965,664 | 3.01% |
| 2026-07-14 | 4.14 | 4.32 | 4.13 | 4.32 | 4.32 | qfq | 20,141,547 | 85,390,594 | 3.60% |
| 2026-07-13 | 4.26 | 4.36 | 4.17 | 4.17 | 4.17 | qfq | 19,661,360 | 83,454,680 | -3.02% |
| 2026-07-10 | 4.24 | 4.40 | 4.17 | 4.30 | 4.30 | qfq | 21,824,219 | 94,129,304 | 1.42% |
| 2026-07-09 | 4.28 | 4.33 | 4.14 | 4.24 | 4.24 | qfq | 20,427,195 | 86,408,191 | -1.85% |
| 2026-07-08 | 4.35 | 4.44 | 4.30 | 4.32 | 4.32 | qfq | 22,627,760 | 98,851,696 | 0.00% |
| 2026-07-07 | 4.51 | 4.52 | 4.29 | 4.32 | 4.32 | qfq | 23,203,259 | 101,657,925 | -4.85% |
| 2026-07-06 | 4.50 | 4.60 | 4.47 | 4.54 | 4.54 | qfq | 25,633,400 | 116,444,846 | 0.67% |
| 2026-07-03 | 4.48 | 4.54 | 4.38 | 4.51 | 4.51 | qfq | 26,461,800 | 118,214,396 | 1.35% |
| 2026-07-02 | 4.41 | 4.57 | 4.41 | 4.45 | 4.45 | qfq | 26,012,200 | 117,171,913 | 0.00% |
| 2026-07-01 | 4.39 | 4.49 | 4.32 | 4.45 | 4.45 | qfq | 27,692,989 | 122,212,129 | 2.30% |
| 2026-06-30 | 4.38 | 4.41 | 4.28 | 4.35 | 4.35 | qfq | 21,766,340 | 94,616,004 | -1.14% |
| 2026-06-29 | 4.39 | 4.43 | 4.27 | 4.40 | 4.40 | qfq | 21,382,990 | 93,383,933 | 0.23% |
| 2026-06-26 | 4.55 | 4.55 | 4.37 | 4.39 | 4.39 | qfq | 20,844,445 | 92,389,234 | -3.73% |
| 2026-06-25 | 4.70 | 4.71 | 4.48 | 4.56 | 4.56 | qfq | 22,202,056 | 101,116,196 | -2.98% |
| 2026-06-24 | 4.69 | 4.78 | 4.65 | 4.70 | 4.70 | qfq | 19,660,657 | 92,629,238 | -0.84% |
| 2026-06-23 | 4.68 | 4.90 | 4.66 | 4.74 | 4.74 | qfq | 29,032,484 | 139,400,012 | -0.63% |
| 2026-06-22 | 4.62 | 4.79 | 4.50 | 4.77 | 4.77 | qfq | 26,210,324 | 121,631,005 | 2.80% |
| 2026-06-18 | 4.70 | 4.73 | 4.63 | 4.64 | 4.64 | qfq | 16,668,098 | 77,671,516 | -2.11% |
| 2026-06-17 | 4.84 | 4.84 | 4.71 | 4.74 | 4.74 | qfq | 17,540,338 | 83,276,541 | -2.07% |
| 2026-06-16 | 4.88 | 4.89 | 4.79 | 4.84 | 4.84 | qfq | 14,995,150 | 72,394,348 | -1.02% |
| 2026-06-15 | 4.88 | 4.94 | 4.82 | 4.89 | 4.89 | qfq | 18,289,884 | 89,130,374 | 1.24% |
| 2026-06-12 | 4.78 | 4.88 | 4.70 | 4.83 | 4.83 | qfq | 21,335,171 | 102,693,737 | 2.11% |
| 2026-06-11 | 4.78 | 4.82 | 4.68 | 4.73 | 4.73 | qfq | 15,201,728 | 71,825,925 | -1.66% |
| 2026-06-10 | 4.77 | 4.86 | 4.74 | 4.81 | 4.81 | qfq | 16,422,630 | 78,659,067 | 0.00% |
| 2026-06-09 | 4.75 | 4.81 | 4.68 | 4.81 | 4.81 | qfq | 16,107,100 | 76,527,886 | 1.91% |
| 2026-06-08 | 4.83 | 4.89 | 4.65 | 4.72 | 4.72 | qfq | 21,616,671 | 102,963,701 | -3.67% |
| 2026-06-05 | 4.89 | 5.00 | 4.81 | 4.90 | 4.90 | qfq | 21,598,178 | 106,056,651 | 0.41% |
| 2026-06-04 | 4.99 | 5.00 | 4.85 | 4.88 | 4.88 | qfq | 18,897,478 | 92,654,963 | -2.40% |
| 2026-06-03 | 5.03 | 5.09 | 4.97 | 5.00 | 5.00 | qfq | 21,108,776 | 106,300,553 | -1.96% |
| 2026-06-02 | 5.20 | 5.20 | 5.02 | 5.10 | 5.00 | qfq | 17,113,320 | 86,948,068 | -1.73% |
| 2026-06-01 | 5.02 | 5.20 | 5.01 | 5.19 | 5.09 | qfq | 21,830,860 | 112,472,477 | 2.98% |
| 2026-05-29 | 5.20 | 5.22 | 5.01 | 5.04 | 4.94 | qfq | 22,314,000 | 113,605,608 | -2.89% |
| 2026-05-28 | 5.13 | 5.22 | 5.09 | 5.19 | 5.09 | qfq | 20,449,250 | 105,589,163 | 0.97% |
| 2026-05-27 | 5.32 | 5.36 | 5.12 | 5.14 | 5.04 | qfq | 24,655,949 | 128,039,393 | -3.20% |
| 2026-05-26 | 5.40 | 5.40 | 5.23 | 5.31 | 5.21 | qfq | 22,064,568 | 116,708,570 | -1.48% |
| 2026-05-25 | 5.55 | 5.55 | 5.35 | 5.39 | 5.28 | qfq | 21,116,304 | 114,198,028 | -2.53% |
| 2026-05-22 | 5.43 | 5.56 | 5.35 | 5.53 | 5.42 | qfq | 20,499,338 | 112,300,395 | 2.03% |
| 2026-05-21 | 5.66 | 5.72 | 5.41 | 5.42 | 5.31 | qfq | 26,896,981 | 149,864,458 | -3.90% |
| 2026-05-20 | 5.77 | 5.77 | 5.60 | 5.64 | 5.53 | qfq | 23,101,400 | 130,505,059 | -2.76% |
| 2026-05-19 | 5.82 | 5.84 | 5.71 | 5.80 | 5.69 | qfq | 22,906,351 | 132,097,646 | -0.34% |
| 2026-05-18 | 5.89 | 5.94 | 5.72 | 5.82 | 5.71 | qfq | 32,832,099 | 190,426,527 | -1.02% |
| 2026-05-15 | 5.80 | 6.02 | 5.79 | 5.88 | 5.76 | qfq | 38,253,427 | 225,520,114 | 2.08% |
| 2026-05-14 | 5.89 | 5.95 | 5.76 | 5.76 | 5.65 | qfq | 27,821,017 | 162,807,346 | -2.21% |
| 2026-05-13 | 5.83 | 5.93 | 5.82 | 5.89 | 5.77 | qfq | 23,770,476 | 140,083,833 | 0.51% |
| 2026-05-12 | 6.00 | 6.00 | 5.83 | 5.86 | 5.75 | qfq | 30,491,198 | 179,532,169 | -2.17% |
| 2026-05-11 | 6.05 | 6.06 | 5.96 | 5.99 | 5.87 | qfq | 26,286,127 | 157,415,111 | -0.33% |
| 2026-05-08 | 6.00 | 6.02 | 5.95 | 6.01 | 5.89 | qfq | 24,327,225 | 145,692,097 | 0.17% |
| 2026-05-07 | 5.98 | 6.01 | 5.90 | 6.00 | 5.88 | qfq | 34,786,479 | 207,235,919 | 0.50% |
| 2026-05-06 | 5.90 | 5.97 | 5.88 | 5.97 | 5.85 | qfq | 27,308,331 | 161,978,962 | 1.70% |
| 2026-04-30 | 5.85 | 5.90 | 5.82 | 5.87 | 5.75 | qfq | 21,533,171 | 126,340,686 | 0.17% |
| 2026-04-29 | 5.76 | 5.87 | 5.71 | 5.86 | 5.75 | qfq | 24,569,455 | 143,467,602 | 1.21% |
| 2026-04-28 | 5.78 | 5.90 | 5.72 | 5.79 | 5.68 | qfq | 26,324,767 | 152,621,918 | -0.17% |
| 2026-04-27 | 5.79 | 5.88 | 5.75 | 5.80 | 5.69 | qfq | 45,897,574 | 267,364,435 | 4.13% |
| 2026-04-24 | 5.66 | 5.68 | 5.42 | 5.57 | 5.46 | qfq | 48,520,363 | 267,558,643 | -2.96% |
| 2026-04-23 | 5.89 | 5.92 | 5.72 | 5.74 | 5.63 | qfq | 22,280,430 | 128,520,255 | -2.21% |
| 2026-04-22 | 5.79 | 5.88 | 5.78 | 5.87 | 5.75 | qfq | 19,782,340 | 115,866,874 | 1.56% |
| 2026-04-21 | 5.89 | 5.89 | 5.73 | 5.78 | 5.67 | qfq | 22,847,100 | 131,846,512 | -1.87% |
| 2026-04-20 | 5.91 | 5.91 | 5.84 | 5.89 | 5.77 | qfq | 17,168,600 | 100,936,938 | -0.34% |
| 2026-04-17 | 5.98 | 5.99 | 5.86 | 5.91 | 5.79 | qfq | 20,190,500 | 119,065,692 | -1.34% |
| 2026-04-16 | 5.89 | 5.99 | 5.86 | 5.99 | 5.87 | qfq | 21,373,900 | 127,053,392 | 1.70% |
| 2026-04-15 | 5.99 | 6.00 | 5.87 | 5.89 | 5.77 | qfq | 20,758,550 | 122,862,592 | -1.01% |
| 2026-04-14 | 5.95 | 5.99 | 5.86 | 5.95 | 5.83 | qfq | 17,328,780 | 102,270,594 | 1.02% |
| 2026-04-13 | 5.91 | 5.91 | 5.82 | 5.89 | 5.77 | qfq | 19,910,900 | 116,569,755 | -0.84% |
| 2026-04-10 | 5.98 | 6.07 | 5.93 | 5.94 | 5.82 | qfq | 21,851,300 | 130,914,489 | -0.67% |
| 2026-04-09 | 6.08 | 6.13 | 5.96 | 5.98 | 5.86 | qfq | 22,175,200 | 133,552,118 | -2.29% |
| 2026-04-08 | 6.07 | 6.12 | 6.00 | 6.12 | 6.00 | qfq | 23,363,460 | 142,101,081 | 2.68% |
| 2026-04-07 | 5.80 | 5.98 | 5.79 | 5.96 | 5.84 | qfq | 20,699,740 | 122,612,964 | 3.11% |
| 2026-04-03 | 5.99 | 6.04 | 5.77 | 5.78 | 5.67 | qfq | 21,681,400 | 126,667,429 | -4.15% |
| 2026-04-02 | 6.16 | 6.18 | 5.97 | 6.03 | 5.91 | qfq | 21,780,740 | 131,968,072 | -2.11% |
| 2026-04-01 | 6.19 | 6.21 | 6.08 | 6.16 | 6.04 | qfq | 19,702,623 | 120,868,623 | 1.15% |
| 2026-03-31 | 6.17 | 6.32 | 6.08 | 6.09 | 5.97 | qfq | 25,460,480 | 157,735,736 | -1.30% |
| 2026-03-30 | 6.13 | 6.21 | 6.04 | 6.17 | 6.05 | qfq | 26,059,600 | 159,535,509 | 0.33% |
| 2026-03-27 | 5.94 | 6.19 | 5.91 | 6.15 | 6.03 | qfq | 33,166,008 | 202,853,332 | 1.49% |
| 2026-03-26 | 6.02 | 6.15 | 5.95 | 6.06 | 5.94 | qfq | 37,170,700 | 225,042,085 | 0.83% |
| 2026-03-25 | 5.97 | 6.05 | 5.93 | 6.01 | 5.89 | qfq | 31,163,720 | 186,924,079 | 0.67% |
| 2026-03-24 | 5.83 | 5.99 | 5.68 | 5.97 | 5.85 | qfq | 37,808,600 | 221,203,549 | 4.37% |
| 2026-03-23 | 5.99 | 6.03 | 5.69 | 5.72 | 5.61 | qfq | 43,226,760 | 253,312,208 | -6.54% |
| 2026-03-20 | 6.51 | 6.54 | 6.12 | 6.12 | 6.00 | qfq | 45,144,160 | 283,970,848 | -6.13% |
| 2026-03-19 | 6.74 | 6.79 | 6.47 | 6.52 | 6.39 | qfq | 39,876,340 | 262,604,201 | -4.54% |
| 2026-03-18 | 6.82 | 6.95 | 6.66 | 6.83 | 6.70 | qfq | 35,054,700 | 237,602,135 | 0.74% |
| 2026-03-17 | 6.93 | 7.05 | 6.77 | 6.78 | 6.65 | qfq | 45,464,200 | 314,202,821 | -3.14% |
| 2026-03-16 | 6.90 | 7.18 | 6.86 | 7.00 | 6.86 | qfq | 56,709,333 | 397,357,261 | 1.74% |
| 2026-03-13 | 6.86 | 7.05 | 6.80 | 6.88 | 6.75 | qfq | 48,528,355 | 335,831,006 | -0.58% |
| 2026-03-12 | 6.80 | 7.14 | 6.76 | 6.92 | 6.78 | qfq | 69,535,338 | 483,087,893 | 1.76% |
| 2026-03-11 | 6.79 | 6.84 | 6.71 | 6.80 | 6.67 | qfq | 31,450,300 | 212,899,185 | 0.00% |
| 2026-03-10 | 6.81 | 6.92 | 6.76 | 6.80 | 6.67 | qfq | 37,316,963 | 254,045,027 | 0.15% |
| 2026-03-09 | 6.89 | 7.03 | 6.61 | 6.79 | 6.66 | qfq | 50,049,140 | 338,590,593 | -2.86% |
| 2026-03-06 | 6.60 | 7.03 | 6.56 | 6.99 | 6.85 | qfq | 70,479,320 | 486,040,560 | 5.11% |
| 2026-03-05 | 6.78 | 6.82 | 6.60 | 6.65 | 6.52 | qfq | 43,948,000 | 293,445,896 | 0.00% |
| 2026-03-04 | 6.56 | 6.85 | 6.48 | 6.65 | 6.52 | qfq | 51,632,911 | 344,457,548 | -2.21% |
| 2026-03-03 | 7.54 | 7.60 | 6.80 | 6.80 | 6.67 | qfq | 107,675,536 | 750,937,304 | -10.05% |
| 2026-03-02 | 7.60 | 7.71 | 7.45 | 7.56 | 7.41 | qfq | 60,198,140 | 455,691,794 | -3.08% |
| 2026-02-27 | 7.76 | 7.90 | 7.75 | 7.80 | 7.65 | qfq | 51,002,200 | 398,368,251 | -0.13% |
| 2026-02-26 | 7.90 | 8.00 | 7.77 | 7.81 | 7.66 | qfq | 78,827,520 | 618,618,979 | -1.64% |
| 2026-02-25 | 7.45 | 8.02 | 7.41 | 7.94 | 7.78 | qfq | 126,752,600 | 988,385,184 | 6.15% |
| 2026-02-24 | 7.29 | 7.54 | 7.27 | 7.48 | 7.33 | qfq | 74,448,587 | 552,967,508 | 3.60% |
| 2026-02-13 | 7.43 | 7.65 | 7.22 | 7.22 | 7.08 | qfq | 74,552,200 | 547,065,131 | -2.56% |
| 2026-02-12 | 7.50 | 7.58 | 7.29 | 7.41 | 7.26 | qfq | 82,347,307 | 612,266,463 | -2.24% |
| 2026-02-11 | 7.50 | 7.75 | 7.41 | 7.58 | 7.43 | qfq | 84,485,107 | 643,192,901 | -0.39% |
| 2026-02-10 | 7.61 | 7.77 | 7.48 | 7.61 | 7.46 | qfq | 107,392,527 | 819,616,007 | 0.53% |
| 2026-02-09 | 7.49 | 7.69 | 7.29 | 7.57 | 7.42 | qfq | 118,374,500 | 884,239,109 | 2.57% |
| 2026-02-06 | 7.20 | 8.01 | 7.07 | 7.38 | 7.24 | qfq | 127,312,360 | 957,657,593 | 1.23% |
| 2026-02-05 | 7.48 | 7.71 | 7.27 | 7.29 | 7.15 | qfq | 83,582,260 | 618,712,850 | -3.19% |
| 2026-02-04 | 7.79 | 7.98 | 7.47 | 7.53 | 7.38 | qfq | 144,749,282 | 1,115,499,004 | -0.79% |
| 2026-02-03 | 7.37 | 7.65 | 7.23 | 7.59 | 7.44 | qfq | 138,655,331 | 1,035,024,341 | 4.98% |
| 2026-02-02 | 7.33 | 7.45 | 7.13 | 7.23 | 7.09 | qfq | 142,575,534 | 1,035,083,127 | -2.82% |
| 2026-01-30 | 6.70 | 7.44 | 6.67 | 7.44 | 7.29 | qfq | 137,200,989 | 986,923,927 | 10.06% |
| 2026-01-29 | 6.88 | 6.92 | 6.70 | 6.76 | 6.63 | qfq | 32,691,200 | 222,815,813 | -2.45% |
| 2026-01-28 | 6.90 | 7.01 | 6.86 | 6.93 | 6.79 | qfq | 26,238,700 | 181,495,710 | 0.43% |
| 2026-01-27 | 7.00 | 7.01 | 6.74 | 6.90 | 6.76 | qfq | 31,427,460 | 215,495,694 | -1.85% |
| 2026-01-26 | 7.07 | 7.12 | 6.98 | 7.03 | 6.89 | qfq | 38,738,380 | 272,067,339 | -0.85% |
| 2026-01-23 | 7.03 | 7.11 | 7.01 | 7.09 | 6.95 | qfq | 41,795,900 | 295,353,036 | 1.00% |
| 2026-01-22 | 6.98 | 7.06 | 6.90 | 7.02 | 6.88 | qfq | 47,644,100 | 333,569,434 | 1.15% |
| 2026-01-21 | 6.77 | 7.00 | 6.67 | 6.94 | 6.80 | qfq | 51,000,844 | 350,957,625 | 1.91% |
| 2026-01-20 | 6.83 | 6.89 | 6.76 | 6.81 | 6.68 | qfq | 26,897,220 | 182,935,345 | -0.87% |
| 2026-01-19 | 6.65 | 6.88 | 6.56 | 6.87 | 6.74 | qfq | 44,821,200 | 303,311,006 | 0.59% |
| 2026-01-16 | 6.93 | 6.95 | 6.76 | 6.83 | 6.70 | qfq | 32,643,020 | 222,665,784 | -1.16% |
| 2026-01-15 | 6.64 | 6.96 | 6.64 | 6.91 | 6.77 | qfq | 55,399,700 | 377,574,607 | 2.98% |
| 2026-01-14 | 6.76 | 6.82 | 6.60 | 6.71 | 6.58 | qfq | 55,735,200 | 375,567,995 | -0.74% |
| 2026-01-13 | 6.99 | 6.99 | 6.75 | 6.76 | 6.63 | qfq | 50,134,740 | 343,217,182 | -3.15% |
| 2026-01-12 | 6.84 | 6.99 | 6.73 | 6.98 | 6.84 | qfq | 77,574,273 | 531,807,710 | 2.05% |
| 2026-01-09 | 6.88 | 6.88 | 6.76 | 6.84 | 6.71 | qfq | 58,840,900 | 400,425,235 | -1.01% |
| 2026-01-08 | 6.71 | 6.97 | 6.70 | 6.91 | 6.77 | qfq | 59,249,166 | 406,522,475 | 2.52% |
| 2026-01-07 | 6.71 | 6.90 | 6.70 | 6.74 | 6.61 | qfq | 43,924,480 | 297,902,092 | 0.45% |
| 2026-01-06 | 6.68 | 6.75 | 6.63 | 6.71 | 6.58 | qfq | 43,016,650 | 287,443,265 | 0.15% |
| 2026-01-05 | 6.47 | 6.75 | 6.47 | 6.70 | 6.57 | qfq | 55,648,510 | 372,338,997 | 3.72% |
| 2025-12-31 | 6.56 | 6.56 | 6.44 | 6.46 | 6.33 | qfq | 26,846,420 | 173,726,217 | -1.82% |
| 2025-12-30 | 6.49 | 6.64 | 6.40 | 6.58 | 6.45 | qfq | 47,912,990 | 312,401,710 | 0.00% |
| 2025-12-29 | 6.35 | 6.65 | 6.33 | 6.58 | 6.45 | qfq | 80,010,340 | 523,074,000 | 4.28% |
| 2025-12-26 | 6.45 | 6.46 | 6.30 | 6.31 | 6.19 | qfq | 29,963,700 | 190,558,820 | -2.02% |
| 2025-12-25 | 6.42 | 6.45 | 6.36 | 6.44 | 6.31 | qfq | 24,133,700 | 154,903,672 | 0.63% |
| 2025-12-24 | 6.35 | 6.42 | 6.30 | 6.40 | 6.27 | qfq | 17,704,920 | 112,934,785 | 0.79% |
| 2025-12-23 | 6.39 | 6.42 | 6.33 | 6.35 | 6.23 | qfq | 15,285,559 | 97,261,426 | -0.63% |
| 2025-12-22 | 6.42 | 6.44 | 6.38 | 6.39 | 6.26 | qfq | 14,758,140 | 94,511,145 | 0.31% |
| 2025-12-19 | 6.27 | 6.38 | 6.24 | 6.37 | 6.25 | qfq | 18,486,279 | 117,154,298 | 2.25% |
| 2025-12-18 | 6.21 | 6.35 | 6.20 | 6.23 | 6.11 | qfq | 16,050,660 | 100,836,499 | -0.64% |
| 2025-12-17 | 6.23 | 6.29 | 6.13 | 6.27 | 6.15 | qfq | 17,327,060 | 107,447,735 | 0.97% |
| 2025-12-16 | 6.37 | 6.39 | 6.20 | 6.21 | 6.09 | qfq | 18,348,500 | 114,825,171 | -2.97% |
| 2025-12-15 | 6.37 | 6.47 | 6.33 | 6.40 | 6.27 | qfq | 16,715,080 | 107,327,701 | 0.63% |
| 2025-12-12 | 6.29 | 6.38 | 6.23 | 6.36 | 6.24 | qfq | 17,829,400 | 113,018,024 | 1.11% |
| 2025-12-11 | 6.45 | 6.46 | 6.27 | 6.29 | 6.17 | qfq | 21,886,100 | 138,779,544 | -2.33% |
| 2025-12-10 | 6.43 | 6.45 | 6.37 | 6.44 | 6.31 | qfq | 15,623,700 | 100,126,208 | -0.16% |
| 2025-12-09 | 6.50 | 6.55 | 6.43 | 6.45 | 6.32 | qfq | 15,131,460 | 98,036,629 | -1.07% |
| 2025-12-08 | 6.50 | 6.56 | 6.47 | 6.52 | 6.39 | qfq | 19,511,400 | 126,904,196 | 0.31% |
| 2025-12-05 | 6.41 | 6.50 | 6.33 | 6.50 | 6.37 | qfq | 18,495,620 | 119,259,391 | 1.88% |
| 2025-12-04 | 6.45 | 6.49 | 6.35 | 6.38 | 6.25 | qfq | 17,409,200 | 111,389,587 | -1.24% |
| 2025-12-03 | 6.58 | 6.58 | 6.42 | 6.46 | 6.33 | qfq | 20,542,280 | 133,208,548 | -1.82% |
| 2025-12-02 | 6.66 | 6.72 | 6.54 | 6.58 | 6.45 | qfq | 21,477,035 | 141,179,660 | -1.20% |
| 2025-12-01 | 6.62 | 6.67 | 6.60 | 6.66 | 6.53 | qfq | 22,748,430 | 151,049,517 | 0.30% |
| 2025-11-28 | 6.63 | 6.65 | 6.56 | 6.64 | 6.51 | qfq | 18,572,650 | 122,704,164 | 0.45% |
| 2025-11-27 | 6.57 | 6.66 | 6.57 | 6.61 | 6.48 | qfq | 22,962,280 | 152,034,071 | 0.61% |
| 2025-11-26 | 6.55 | 6.68 | 6.54 | 6.57 | 6.44 | qfq | 24,230,635 | 160,044,037 | -0.30% |
| 2025-11-25 | 6.52 | 6.65 | 6.46 | 6.59 | 6.46 | qfq | 27,701,400 | 182,317,762 | 2.01% |
| 2025-11-24 | 6.52 | 6.54 | 6.34 | 6.46 | 6.33 | qfq | 26,988,850 | 173,305,657 | 0.16% |
| 2025-11-21 | 6.81 | 6.82 | 6.45 | 6.45 | 6.32 | qfq | 46,025,200 | 304,129,601 | -6.39% |
| 2025-11-20 | 6.91 | 6.96 | 6.84 | 6.89 | 6.75 | qfq | 24,569,920 | 169,240,552 | 0.29% |
| 2025-11-19 | 7.02 | 7.09 | 6.83 | 6.87 | 6.74 | qfq | 32,483,940 | 225,042,904 | -1.72% |
| 2025-11-18 | 7.19 | 7.19 | 6.95 | 6.99 | 6.85 | qfq | 44,602,680 | 313,659,085 | -3.45% |
| 2025-11-17 | 7.23 | 7.28 | 7.10 | 7.24 | 7.10 | qfq | 48,642,460 | 348,975,268 | -0.55% |
| 2025-11-14 | 7.51 | 7.57 | 7.28 | 7.28 | 7.14 | qfq | 72,293,140 | 535,032,605 | -4.08% |
| 2025-11-13 | 7.54 | 7.79 | 7.50 | 7.59 | 7.44 | qfq | 69,144,160 | 525,788,504 | 0.66% |
| 2025-11-12 | 7.80 | 7.80 | 7.45 | 7.54 | 7.39 | qfq | 82,164,700 | 620,986,577 | -4.56% |
| 2025-11-11 | 7.65 | 7.94 | 7.60 | 7.90 | 7.75 | qfq | 126,884,920 | 988,164,299 | 3.13% |
| 2025-11-10 | 7.51 | 7.75 | 7.43 | 7.66 | 7.51 | qfq | 116,421,178 | 888,322,927 | 2.13% |
| 2025-11-07 | 7.65 | 7.68 | 7.44 | 7.50 | 7.35 | qfq | 145,392,578 | 1,094,430,297 | -3.97% |
| 2025-11-06 | 7.34 | 7.81 | 7.34 | 7.81 | 7.66 | qfq | 152,810,438 | 1,169,556,327 | 10.00% |
| 2025-11-05 | 6.98 | 7.21 | 6.86 | 7.10 | 6.96 | qfq | 60,963,018 | 429,836,362 | -0.28% |
| 2025-11-04 | 6.99 | 7.23 | 6.92 | 7.12 | 6.98 | qfq | 79,979,252 | 568,581,042 | 4.09% |
| 2025-11-03 | 6.87 | 6.87 | 6.70 | 6.84 | 6.71 | qfq | 32,236,598 | 218,147,020 | -0.44% |
| 2025-10-31 | 6.80 | 6.92 | 6.80 | 6.87 | 6.74 | qfq | 30,463,000 | 209,342,496 | 1.03% |
| 2025-10-30 | 6.95 | 6.96 | 6.80 | 6.80 | 6.67 | qfq | 38,341,024 | 262,714,852 | -3.13% |
| 2025-10-29 | 6.90 | 7.03 | 6.70 | 7.02 | 6.88 | qfq | 65,142,262 | 447,093,714 | -1.54% |
| 2025-10-28 | 7.22 | 7.23 | 7.10 | 7.13 | 6.99 | qfq | 33,764,062 | 241,212,107 | -1.38% |
| 2025-10-27 | 7.17 | 7.26 | 7.12 | 7.23 | 7.09 | qfq | 46,116,420 | 332,783,354 | 1.83% |
| 2025-10-24 | 7.04 | 7.15 | 6.98 | 7.10 | 6.96 | qfq | 39,617,800 | 279,536,469 | 0.85% |
| 2025-10-23 | 7.03 | 7.06 | 6.83 | 7.04 | 6.90 | qfq | 47,127,300 | 326,586,675 | -0.85% |
| 2025-10-22 | 7.23 | 7.27 | 7.08 | 7.10 | 6.96 | qfq | 46,723,533 | 334,054,916 | -3.01% |
| 2025-10-21 | 7.22 | 7.32 | 7.07 | 7.32 | 7.18 | qfq | 50,356,390 | 364,661,716 | 1.53% |
| 2025-10-20 | 7.36 | 7.40 | 7.14 | 7.21 | 7.07 | qfq | 56,960,826 | 411,159,194 | -0.69% |
| 2025-10-17 | 7.70 | 7.76 | 7.23 | 7.26 | 7.12 | qfq | 88,835,700 | 659,028,290 | -7.16% |
| 2025-10-16 | 8.02 | 8.06 | 7.72 | 7.82 | 7.67 | qfq | 103,302,927 | 808,223,797 | -4.05% |
| 2025-10-15 | 7.71 | 8.36 | 7.71 | 8.15 | 7.99 | qfq | 137,145,171 | 1,096,774,221 | 6.40% |
| 2025-10-14 | 7.89 | 8.00 | 7.65 | 7.66 | 7.51 | qfq | 107,666,683 | 839,461,441 | -4.49% |
| 2025-10-13 | 7.39 | 8.20 | 7.33 | 8.02 | 7.86 | qfq | 141,848,098 | 1,115,414,977 | 2.82% |
| 2025-10-10 | 7.49 | 7.99 | 7.41 | 7.80 | 7.65 | qfq | 166,037,733 | 1,288,066,904 | 4.98% |
| 2025-10-09 | 7.39 | 7.48 | 7.23 | 7.43 | 7.28 | qfq | 92,462,384 | 681,700,432 | 2.34% |
| 2025-09-30 | 7.39 | 7.42 | 7.25 | 7.26 | 7.12 | qfq | 69,485,389 | 507,556,647 | -1.09% |
| 2025-09-29 | 7.49 | 7.52 | 7.23 | 7.34 | 7.20 | qfq | 78,098,934 | 574,908,386 | -0.54% |
| 2025-09-26 | 7.60 | 7.65 | 7.38 | 7.38 | 7.24 | qfq | 118,323,797 | 884,140,786 | -3.28% |
| 2025-09-25 | 7.43 | 8.03 | 7.33 | 7.63 | 7.48 | qfq | 235,635,474 | 1,799,737,964 | 1.60% |
| 2025-09-24 | 6.85 | 7.51 | 6.81 | 7.51 | 7.36 | qfq | 110,463,720 | 822,412,148 | 9.96% |
| 2025-09-23 | 7.10 | 7.15 | 6.68 | 6.83 | 6.70 | qfq | 99,608,221 | 679,788,033 | -4.74% |
| 2025-09-22 | 7.35 | 7.39 | 7.10 | 7.17 | 7.03 | qfq | 93,916,249 | 674,605,422 | -1.92% |
| 2025-09-19 | 7.08 | 7.39 | 7.03 | 7.31 | 7.17 | qfq | 151,014,864 | 1,089,604,763 | 2.96% |
| 2025-09-18 | 7.57 | 7.77 | 7.02 | 7.10 | 6.96 | qfq | 245,090,060 | 1,816,965,546 | -2.07% |
| 2025-09-17 | 7.24 | 7.25 | 7.04 | 7.25 | 7.11 | qfq | 116,548,706 | 842,730,998 | 10.02% |
| 2025-09-16 | 6.50 | 6.60 | 6.38 | 6.59 | 6.46 | qfq | 40,268,610 | 261,478,952 | 1.70% |
| 2025-09-15 | 6.53 | 6.65 | 6.47 | 6.48 | 6.35 | qfq | 31,948,500 | 208,614,948 | -1.22% |
| 2025-09-12 | 6.64 | 6.67 | 6.54 | 6.56 | 6.43 | qfq | 33,714,565 | 222,665,974 | -1.20% |
| 2025-09-11 | 6.53 | 6.64 | 6.38 | 6.64 | 6.51 | qfq | 36,794,075 | 240,668,973 | 1.68% |
| 2025-09-10 | 6.62 | 6.65 | 6.46 | 6.53 | 6.40 | qfq | 39,342,155 | 257,022,917 | -1.66% |
| 2025-09-09 | 6.80 | 6.85 | 6.63 | 6.64 | 6.51 | qfq | 47,429,660 | 318,776,537 | -2.06% |
| 2025-09-08 | 6.48 | 6.88 | 6.41 | 6.78 | 6.65 | qfq | 72,846,793 | 489,919,668 | 4.63% |
| 2025-09-05 | 6.35 | 6.49 | 6.24 | 6.48 | 6.35 | qfq | 36,124,792 | 231,174,974 | 2.05% |
| 2025-09-04 | 6.61 | 6.62 | 6.15 | 6.35 | 6.23 | qfq | 48,208,867 | 311,104,813 | -4.08% |
| 2025-09-03 | 6.90 | 6.93 | 6.60 | 6.62 | 6.49 | qfq | 59,075,140 | 399,959,303 | -4.06% |
| 2025-09-02 | 6.87 | 7.00 | 6.53 | 6.90 | 6.76 | qfq | 97,351,554 | 660,294,525 | 1.47% |
| 2025-09-01 | 6.58 | 6.80 | 6.48 | 6.80 | 6.67 | qfq | 64,176,337 | 428,079,761 | 3.19% |
| 2025-08-29 | 6.67 | 6.70 | 6.52 | 6.59 | 6.46 | qfq | 41,887,200 | 276,637,255 | -1.20% |
| 2025-08-28 | 6.50 | 6.67 | 6.31 | 6.67 | 6.54 | qfq | 65,154,259 | 423,524,504 | 1.99% |
| 2025-08-27 | 6.84 | 6.84 | 6.53 | 6.54 | 6.41 | qfq | 69,255,544 | 463,656,724 | -4.11% |
| 2025-08-26 | 6.80 | 6.87 | 6.67 | 6.82 | 6.69 | qfq | 67,485,342 | 458,703,816 | 0.74% |
| 2025-08-25 | 6.74 | 6.83 | 6.73 | 6.77 | 6.64 | qfq | 64,179,762 | 434,792,204 | 0.30% |
| 2025-08-22 | 6.75 | 6.77 | 6.66 | 6.75 | 6.62 | qfq | 63,286,311 | 425,125,478 | -0.74% |
| 2025-08-21 | 6.91 | 6.93 | 6.75 | 6.80 | 6.67 | qfq | 69,721,929 | 476,542,292 | -1.88% |
| 2025-08-20 | 7.00 | 7.06 | 6.80 | 6.93 | 6.79 | qfq | 116,377,640 | 804,463,097 | -2.94% |
| 2025-08-19 | 7.35 | 7.35 | 7.11 | 7.14 | 7.00 | qfq | 145,191,580 | 1,044,521,338 | -4.80% |
| 2025-08-18 | 7.01 | 7.79 | 6.91 | 7.50 | 7.35 | qfq | 223,261,472 | 1,610,047,435 | 5.78% |
| 2025-08-15 | 6.79 | 7.21 | 6.79 | 7.09 | 6.95 | qfq | 188,462,440 | 1,335,085,595 | 1.14% |
| 2025-08-14 | 7.20 | 7.49 | 6.96 | 7.01 | 6.87 | qfq | 294,109,516 | 2,102,678,245 | 2.19% |
| 2025-08-13 | 6.43 | 6.86 | 6.35 | 6.86 | 6.73 | qfq | 130,427,524 | 868,674,971 | 9.94% |
| 2025-08-12 | 6.26 | 6.49 | 6.21 | 6.24 | 6.12 | qfq | 149,124,536 | 940,372,100 | 0.48% |
| 2025-08-11 | 5.98 | 6.26 | 5.87 | 6.21 | 6.09 | qfq | 136,566,875 | 837,156,341 | 3.50% |
| 2025-08-08 | 5.97 | 6.23 | 5.97 | 6.00 | 5.88 | qfq | 113,237,962 | 688,580,030 | 0.67% |
| 2025-08-07 | 6.03 | 6.20 | 5.92 | 5.96 | 5.84 | qfq | 106,961,286 | 643,859,369 | -1.00% |
| 2025-08-06 | 5.88 | 6.10 | 5.80 | 6.02 | 5.90 | qfq | 165,550,404 | 993,497,178 | 1.01% |
| 2025-08-05 | 5.65 | 6.00 | 5.63 | 5.96 | 5.84 | qfq | 149,501,712 | 870,033,028 | 6.05% |
| 2025-08-04 | 5.55 | 5.63 | 5.46 | 5.62 | 5.51 | qfq | 38,503,180 | 213,974,525 | 0.54% |
| 2025-08-01 | 5.60 | 5.65 | 5.56 | 5.59 | 5.48 | qfq | 32,551,419 | 182,295,323 | -0.36% |
| 2025-07-31 | 5.68 | 5.72 | 5.58 | 5.61 | 5.50 | qfq | 41,707,623 | 235,037,117 | -1.41% |
| 2025-07-30 | 5.72 | 5.77 | 5.67 | 5.69 | 5.58 | qfq | 48,346,420 | 276,236,271 | -1.22% |
| 2025-07-29 | 5.80 | 5.83 | 5.65 | 5.76 | 5.65 | qfq | 61,854,138 | 353,232,870 | -1.37% |
| 2025-07-28 | 5.74 | 5.88 | 5.73 | 5.84 | 5.73 | qfq | 73,134,395 | 426,773,232 | 1.92% |
| 2025-07-25 | 5.87 | 5.91 | 5.71 | 5.73 | 5.62 | qfq | 74,528,331 | 430,327,203 | -2.55% |
| 2025-07-24 | 5.92 | 5.98 | 5.86 | 5.88 | 5.76 | qfq | 70,698,003 | 416,441,138 | -0.68% |
| 2025-07-23 | 6.10 | 6.10 | 5.86 | 5.92 | 5.80 | qfq | 117,800,558 | 702,268,681 | -4.98% |
| 2025-07-22 | 6.30 | 6.49 | 6.21 | 6.23 | 6.11 | qfq | 126,164,557 | 800,348,204 | -0.64% |
| 2025-07-21 | 6.27 | 6.39 | 6.17 | 6.27 | 6.15 | qfq | 103,274,193 | 647,146,247 | 0.80% |
| 2025-07-18 | 6.28 | 6.30 | 6.14 | 6.22 | 6.10 | qfq | 115,072,138 | 713,582,043 | -0.96% |
| 2025-07-17 | 6.22 | 6.44 | 6.12 | 6.28 | 6.16 | qfq | 147,825,719 | 932,413,158 | 0.64% |
| 2025-07-16 | 6.44 | 6.50 | 6.17 | 6.24 | 6.12 | qfq | 181,608,402 | 1,144,082,324 | -4.15% |
| 2025-07-15 | 6.50 | 6.82 | 6.35 | 6.51 | 6.38 | qfq | 305,117,290 | 1,996,334,184 | 3.99% |
| 2025-07-14 | 5.71 | 6.26 | 5.71 | 6.26 | 6.14 | qfq | 153,002,516 | 933,999,989 | 10.02% |
| 2025-07-11 | 6.00 | 6.06 | 5.63 | 5.69 | 5.58 | qfq | 198,647,622 | 1,142,416,570 | -6.57% |
| 2025-07-10 | 6.07 | 6.79 | 6.00 | 6.09 | 5.97 | qfq | 275,197,330 | 1,750,649,384 | -3.03% |
| 2025-07-09 | 5.82 | 6.44 | 5.67 | 6.28 | 6.16 | qfq | 286,961,580 | 1,702,466,544 | 7.35% |
| 2025-07-08 | 6.05 | 6.20 | 5.60 | 5.85 | 5.74 | qfq | 307,787,617 | 1,795,926,199 | -1.85% |
| 2025-07-07 | 5.32 | 5.96 | 5.28 | 5.96 | 5.84 | qfq | 186,163,782 | 1,057,195,871 | 9.96% |
| 2025-07-04 | 5.42 | 5.42 | 5.27 | 5.42 | 5.31 | qfq | 222,624,768 | 1,201,618,381 | 9.94% |
| 2025-07-03 | 4.95 | 4.97 | 4.89 | 4.93 | 4.83 | qfq | 37,319,824 | 183,797,100 | 0.20% |
| 2025-07-02 | 4.93 | 4.98 | 4.88 | 4.92 | 4.82 | qfq | 56,114,834 | 276,485,715 | -1.40% |
| 2025-07-01 | 4.88 | 5.06 | 4.85 | 4.99 | 4.89 | qfq | 92,000,729 | 454,021,131 | 2.25% |
| 2025-06-30 | 4.90 | 4.92 | 4.81 | 4.88 | 4.78 | qfq | 67,322,200 | 328,315,354 | 1.04% |
| 2025-06-27 | 4.79 | 4.90 | 4.77 | 4.83 | 4.74 | qfq | 60,565,880 | 291,664,281 | 1.05% |
| 2025-06-26 | 4.79 | 4.87 | 4.76 | 4.78 | 4.69 | qfq | 67,849,919 | 326,060,409 | -0.21% |
| 2025-06-25 | 4.77 | 4.91 | 4.71 | 4.79 | 4.70 | qfq | 120,904,592 | 580,841,069 | -0.62% |
| 2025-06-24 | 4.38 | 4.82 | 4.37 | 4.82 | 4.73 | qfq | 112,053,984 | 527,239,990 | 10.05% |
| 2025-06-23 | 4.31 | 4.39 | 4.28 | 4.38 | 4.29 | qfq | 15,036,480 | 65,533,042 | 1.15% |
| 2025-06-20 | 4.38 | 4.43 | 4.32 | 4.33 | 4.25 | qfq | 18,967,940 | 82,575,075 | -1.37% |
| 2025-06-19 | 4.46 | 4.49 | 4.36 | 4.39 | 4.30 | qfq | 26,766,093 | 118,667,359 | -1.35% |
| 2025-06-18 | 4.53 | 4.54 | 4.45 | 4.45 | 4.36 | qfq | 25,644,600 | 114,748,535 | -2.41% |
| 2025-06-17 | 4.60 | 4.66 | 4.52 | 4.56 | 4.47 | qfq | 23,318,280 | 106,529,020 | -0.87% |
| 2025-06-16 | 4.58 | 4.68 | 4.58 | 4.60 | 4.51 | qfq | 22,188,160 | 102,424,707 | -0.65% |
| 2025-06-13 | 4.70 | 4.82 | 4.61 | 4.63 | 4.54 | qfq | 37,245,232 | 174,723,537 | -2.11% |
| 2025-06-12 | 4.73 | 4.77 | 4.68 | 4.73 | 4.64 | qfq | 30,956,940 | 145,994,577 | -0.42% |
| 2025-06-11 | 4.75 | 4.82 | 4.72 | 4.75 | 4.66 | qfq | 34,880,702 | 166,196,758 | -0.21% |
| 2025-06-10 | 4.80 | 4.85 | 4.67 | 4.76 | 4.67 | qfq | 47,656,702 | 227,270,235 | -0.83% |
| 2025-06-09 | 4.74 | 4.90 | 4.73 | 4.80 | 4.71 | qfq | 42,475,202 | 204,253,689 | 1.27% |
| 2025-06-06 | 4.74 | 4.81 | 4.68 | 4.74 | 4.65 | qfq | 36,832,220 | 174,461,781 | 0.00% |
| 2025-06-05 | 4.74 | 4.79 | 4.71 | 4.74 | 4.65 | qfq | 45,014,200 | 213,478,098 | -0.84% |
| 2025-06-04 | 4.62 | 4.82 | 4.57 | 4.78 | 4.69 | qfq | 77,849,600 | 368,106,485 | 3.24% |
| 2025-06-03 | 4.46 | 4.70 | 4.43 | 4.63 | 4.54 | qfq | 57,209,062 | 264,018,897 | 2.89% |
| 2025-05-30 | 4.59 | 4.69 | 4.49 | 4.50 | 4.41 | qfq | 42,882,660 | 195,898,661 | -1.32% |
| 2025-05-29 | 4.51 | 4.61 | 4.46 | 4.56 | 4.47 | qfq | 36,047,555 | 163,935,553 | 0.44% |
| 2025-05-28 | 4.62 | 4.72 | 4.52 | 4.54 | 4.45 | qfq | 49,745,200 | 228,379,681 | -3.61% |
| 2025-05-27 | 4.56 | 4.79 | 4.52 | 4.71 | 4.62 | qfq | 59,927,320 | 278,438,729 | 2.61% |
| 2025-05-26 | 4.53 | 4.59 | 4.45 | 4.59 | 4.50 | qfq | 34,971,100 | 158,303,615 | 1.10% |
| 2025-05-23 | 4.50 | 4.71 | 4.49 | 4.54 | 4.45 | qfq | 49,434,733 | 226,776,441 | 0.67% |
| 2025-05-22 | 4.60 | 4.60 | 4.49 | 4.51 | 4.42 | qfq | 39,748,073 | 179,956,826 | -1.96% |
| 2025-05-21 | 4.74 | 4.74 | 4.59 | 4.60 | 4.51 | qfq | 57,548,280 | 267,279,145 | -3.36% |
| 2025-05-20 | 4.81 | 4.87 | 4.74 | 4.76 | 4.67 | qfq | 62,298,880 | 298,090,915 | -1.86% |
| 2025-05-19 | 4.82 | 4.90 | 4.78 | 4.85 | 4.75 | qfq | 69,177,340 | 333,708,282 | -1.02% |
| 2025-05-16 | 4.70 | 4.98 | 4.64 | 4.90 | 4.80 | qfq | 113,374,395 | 551,630,871 | 3.59% |
| 2025-05-15 | 4.90 | 4.93 | 4.71 | 4.73 | 4.64 | qfq | 70,332,413 | 335,535,764 | -3.67% |
| 2025-05-14 | 4.62 | 5.15 | 4.58 | 4.91 | 4.81 | qfq | 137,708,646 | 671,845,565 | 4.69% |
| 2025-05-13 | 4.66 | 4.74 | 4.63 | 4.69 | 4.60 | qfq | 64,061,768 | 299,573,416 | 0.64% |
| 2025-05-12 | 4.63 | 4.69 | 4.56 | 4.66 | 4.57 | qfq | 75,324,600 | 349,672,247 | 0.65% |
| 2025-05-09 | 4.79 | 4.84 | 4.62 | 4.63 | 4.54 | qfq | 74,829,165 | 350,654,224 | -4.34% |
| 2025-05-08 | 4.80 | 4.93 | 4.71 | 4.84 | 4.75 | qfq | 101,431,105 | 490,724,994 | -1.83% |
| 2025-05-07 | 5.10 | 5.15 | 4.86 | 4.93 | 4.83 | qfq | 169,993,035 | 844,542,075 | -0.80% |
| 2025-05-06 | 4.48 | 4.97 | 4.47 | 4.97 | 4.87 | qfq | 166,233,837 | 807,485,217 | 9.96% |
| 2025-04-30 | 4.78 | 4.84 | 4.50 | 4.52 | 4.43 | qfq | 137,258,743 | 632,736,093 | -7.00% |
| 2025-04-29 | 4.71 | 4.92 | 4.57 | 4.86 | 4.76 | qfq | 187,070,991 | 891,043,767 | -0.21% |
| 2025-04-28 | 4.44 | 4.96 | 4.32 | 4.87 | 4.77 | qfq | 227,143,040 | 1,097,481,986 | 7.98% |
| 2025-04-25 | 4.50 | 4.70 | 4.42 | 4.51 | 4.42 | qfq | 139,640,692 | 635,976,802 | -2.17% |
| 2025-04-24 | 4.50 | 4.79 | 4.40 | 4.61 | 4.52 | qfq | 145,178,644 | 678,728,246 | 5.98% |
| 2025-04-23 | 4.25 | 4.54 | 4.19 | 4.35 | 4.26 | qfq | 79,171,804 | 343,637,754 | 2.11% |
| 2025-04-22 | 4.29 | 4.30 | 4.18 | 4.26 | 4.18 | qfq | 51,988,400 | 220,534,923 | 0.71% |
| 2025-04-21 | 4.17 | 4.28 | 4.17 | 4.23 | 4.15 | qfq | 57,974,320 | 245,247,284 | -0.47% |
| 2025-04-18 | 4.33 | 4.55 | 4.22 | 4.25 | 4.17 | qfq | 111,645,414 | 485,436,236 | -3.85% |
| 2025-04-17 | 4.18 | 4.42 | 4.05 | 4.42 | 4.33 | qfq | 88,185,617 | 377,984,973 | 9.95% |
| 2025-04-16 | 4.18 | 4.20 | 3.98 | 4.02 | 3.94 | qfq | 82,036,194 | 332,717,740 | -6.07% |
| 2025-04-15 | 3.92 | 4.28 | 3.92 | 4.28 | 4.20 | qfq | 53,644,413 | 225,251,341 | 10.03% |
| 2025-04-14 | 4.02 | 4.02 | 3.85 | 3.89 | 3.81 | qfq | 19,748,600 | 77,249,426 | 2.37% |
| 2025-04-11 | 3.78 | 3.89 | 3.76 | 3.80 | 3.73 | qfq | 18,380,300 | 70,073,747 | 0.53% |
| 2025-04-10 | 3.70 | 3.84 | 3.70 | 3.78 | 3.71 | qfq | 28,340,805 | 107,239,272 | 4.13% |
| 2025-04-09 | 3.60 | 3.68 | 3.26 | 3.63 | 3.56 | qfq | 33,978,600 | 118,823,419 | 0.28% |
| 2025-04-08 | 3.68 | 3.70 | 3.46 | 3.62 | 3.55 | qfq | 36,841,496 | 131,332,567 | -1.90% |
| 2025-04-07 | 3.92 | 3.92 | 3.69 | 3.69 | 3.62 | qfq | 20,168,400 | 75,485,459 | -10.00% |
| 2025-04-03 | 4.05 | 4.25 | 4.01 | 4.10 | 4.02 | qfq | 26,474,282 | 108,608,636 | 0.99% |
| 2025-04-02 | 4.09 | 4.15 | 4.05 | 4.06 | 3.98 | qfq | 13,598,680 | 55,551,536 | -0.98% |
| 2025-04-01 | 4.02 | 4.18 | 3.99 | 4.10 | 4.02 | qfq | 25,080,340 | 103,016,298 | 0.49% |
| 2025-03-31 | 4.16 | 4.17 | 4.01 | 4.08 | 4.00 | qfq | 21,534,043 | 87,947,060 | -3.09% |
| 2025-03-28 | 4.38 | 4.38 | 4.18 | 4.21 | 4.13 | qfq | 27,771,220 | 118,708,803 | -4.10% |
| 2025-03-27 | 4.34 | 4.49 | 4.29 | 4.39 | 4.30 | qfq | 45,034,979 | 197,771,584 | 0.46% |
| 2025-03-26 | 4.29 | 4.40 | 4.27 | 4.37 | 4.28 | qfq | 20,818,256 | 90,649,400 | 1.86% |
| 2025-03-25 | 4.21 | 4.35 | 4.17 | 4.29 | 4.21 | qfq | 17,229,960 | 73,427,040 | 1.90% |
| 2025-03-24 | 4.33 | 4.36 | 4.15 | 4.21 | 4.13 | qfq | 19,325,146 | 81,934,003 | -3.22% |
| 2025-03-21 | 4.37 | 4.41 | 4.32 | 4.35 | 4.26 | qfq | 19,372,540 | 84,596,247 | -0.46% |
| 2025-03-20 | 4.35 | 4.43 | 4.33 | 4.37 | 4.28 | qfq | 17,438,329 | 76,211,545 | 0.46% |
| 2025-03-19 | 4.34 | 4.36 | 4.32 | 4.35 | 4.26 | qfq | 12,307,340 | 53,405,766 | 0.00% |
| 2025-03-18 | 4.36 | 4.38 | 4.31 | 4.35 | 4.26 | qfq | 13,403,340 | 58,080,169 | -0.23% |
| 2025-03-17 | 4.38 | 4.40 | 4.33 | 4.36 | 4.27 | qfq | 16,885,700 | 73,603,773 | 0.23% |
| 2025-03-14 | 4.27 | 4.38 | 4.25 | 4.35 | 4.26 | qfq | 26,604,759 | 115,236,755 | 1.40% |
| 2025-03-13 | 4.25 | 4.44 | 4.22 | 4.29 | 4.21 | qfq | 30,796,948 | 132,579,167 | 0.94% |
| 2025-03-12 | 4.29 | 4.32 | 4.25 | 4.25 | 4.17 | qfq | 11,369,741 | 48,507,808 | -0.70% |
| 2025-03-11 | 4.25 | 4.29 | 4.23 | 4.28 | 4.20 | qfq | 11,705,907 | 49,867,916 | -0.47% |
| 2025-03-10 | 4.24 | 4.35 | 4.23 | 4.30 | 4.22 | qfq | 22,722,707 | 97,855,383 | 1.65% |
| 2025-03-07 | 4.22 | 4.30 | 4.20 | 4.23 | 4.15 | qfq | 14,107,467 | 59,897,718 | -0.24% |
| 2025-03-06 | 4.22 | 4.24 | 4.18 | 4.24 | 4.16 | qfq | 13,245,780 | 55,884,060 | 0.71% |
| 2025-03-05 | 4.22 | 4.28 | 4.13 | 4.21 | 4.13 | qfq | 16,164,510 | 67,660,837 | -0.94% |
| 2025-03-04 | 4.21 | 4.26 | 4.19 | 4.25 | 4.17 | qfq | 10,610,200 | 44,836,359 | 0.71% |
| 2025-03-03 | 4.22 | 4.28 | 4.20 | 4.22 | 4.14 | qfq | 13,091,707 | 55,587,344 | 0.48% |
| 2025-02-28 | 4.28 | 4.31 | 4.18 | 4.20 | 4.12 | qfq | 14,932,920 | 63,240,445 | -2.33% |
| 2025-02-27 | 4.34 | 4.36 | 4.23 | 4.30 | 4.22 | qfq | 14,682,840 | 63,080,350 | -0.69% |
| 2025-02-26 | 4.31 | 4.36 | 4.29 | 4.33 | 4.25 | qfq | 12,931,340 | 55,917,931 | 0.93% |
| 2025-02-25 | 4.26 | 4.34 | 4.24 | 4.29 | 4.21 | qfq | 15,378,680 | 66,060,112 | -0.46% |
| 2025-02-24 | 4.26 | 4.33 | 4.23 | 4.31 | 4.23 | qfq | 19,581,010 | 83,860,718 | 0.70% |
| 2025-02-21 | 4.35 | 4.35 | 4.24 | 4.28 | 4.20 | qfq | 19,854,317 | 84,846,168 | -1.61% |
| 2025-02-20 | 4.30 | 4.37 | 4.27 | 4.35 | 4.26 | qfq | 16,572,460 | 71,791,617 | 1.16% |
| 2025-02-19 | 4.24 | 4.31 | 4.24 | 4.30 | 4.22 | qfq | 14,488,441 | 61,996,574 | 0.94% |
| 2025-02-18 | 4.42 | 4.43 | 4.24 | 4.26 | 4.18 | qfq | 20,774,880 | 89,850,532 | -3.62% |
| 2025-02-17 | 4.36 | 4.43 | 4.36 | 4.42 | 4.33 | qfq | 17,295,239 | 76,224,126 | 0.91% |
| 2025-02-14 | 4.36 | 4.45 | 4.35 | 4.38 | 4.29 | qfq | 21,223,584 | 93,373,854 | -0.45% |
| 2025-02-13 | 4.46 | 4.48 | 4.38 | 4.40 | 4.31 | qfq | 27,829,385 | 122,964,475 | -1.79% |
| 2025-02-12 | 4.55 | 4.55 | 4.42 | 4.48 | 4.39 | qfq | 39,230,722 | 175,178,878 | -1.75% |
| 2025-02-11 | 4.40 | 4.70 | 4.31 | 4.56 | 4.47 | qfq | 62,455,991 | 282,063,652 | 2.47% |
| 2025-02-10 | 4.31 | 4.54 | 4.29 | 4.45 | 4.36 | qfq | 37,126,824 | 162,897,985 | 3.49% |
| 2025-02-07 | 4.22 | 4.33 | 4.20 | 4.30 | 4.22 | qfq | 22,806,880 | 97,623,330 | 1.90% |
| 2025-02-06 | 4.17 | 4.22 | 4.13 | 4.22 | 4.14 | qfq | 16,358,442 | 68,465,960 | 0.96% |
| 2025-02-05 | 4.23 | 4.25 | 4.16 | 4.18 | 4.10 | qfq | 18,970,107 | 79,546,740 | -0.71% |
| 2025-01-27 | 4.16 | 4.29 | 4.16 | 4.21 | 4.13 | qfq | 22,530,352 | 95,536,962 | 1.20% |
| 2025-01-24 | 4.13 | 4.16 | 4.09 | 4.16 | 4.08 | qfq | 10,617,700 | 43,840,533 | 0.73% |
| 2025-01-23 | 4.18 | 4.23 | 4.12 | 4.13 | 4.05 | qfq | 12,170,200 | 50,797,086 | 0.00% |
| 2025-01-22 | 4.16 | 4.17 | 4.10 | 4.13 | 4.05 | qfq | 10,037,022 | 41,483,094 | -1.43% |
| 2025-01-21 | 4.26 | 4.26 | 4.16 | 4.19 | 4.11 | qfq | 14,213,800 | 59,597,366 | -1.18% |
| 2025-01-20 | 4.23 | 4.26 | 4.17 | 4.24 | 4.16 | qfq | 16,159,386 | 68,351,902 | 1.19% |
| 2025-01-17 | 4.16 | 4.22 | 4.10 | 4.19 | 4.11 | qfq | 12,526,280 | 52,160,238 | 0.48% |
| 2025-01-16 | 4.18 | 4.25 | 4.12 | 4.17 | 4.09 | qfq | 20,367,128 | 85,210,426 | 0.48% |
| 2025-01-15 | 4.20 | 4.21 | 4.13 | 4.15 | 4.07 | qfq | 14,085,760 | 58,544,183 | -1.19% |
| 2025-01-14 | 4.10 | 4.20 | 4.06 | 4.20 | 4.12 | qfq | 20,513,070 | 85,131,718 | 2.94% |
| 2025-01-13 | 4.01 | 4.08 | 3.90 | 4.08 | 4.00 | qfq | 16,542,670 | 66,301,743 | 0.49% |
| 2025-01-10 | 4.16 | 4.29 | 4.05 | 4.06 | 3.98 | qfq | 23,987,000 | 99,864,884 | -2.40% |
| 2025-01-09 | 4.14 | 4.23 | 4.10 | 4.16 | 4.08 | qfq | 16,788,732 | 70,106,373 | 0.48% |
| 2025-01-08 | 4.17 | 4.21 | 4.02 | 4.14 | 4.06 | qfq | 20,818,132 | 85,588,247 | -1.43% |
| 2025-01-07 | 4.07 | 4.23 | 4.04 | 4.20 | 4.12 | qfq | 26,818,325 | 110,471,140 | 4.48% |
| 2025-01-06 | 4.02 | 4.08 | 3.85 | 4.02 | 3.94 | qfq | 18,311,956 | 72,995,782 | 0.50% |
| 2025-01-03 | 4.22 | 4.29 | 3.98 | 4.00 | 3.92 | qfq | 24,258,560 | 99,916,136 | -4.08% |
| 2025-01-02 | 4.25 | 4.31 | 4.12 | 4.17 | 4.09 | qfq | 17,765,402 | 74,997,619 | -1.88% |
| 2024-12-31 | 4.36 | 4.39 | 4.24 | 4.25 | 4.17 | qfq | 15,585,192 | 67,128,418 | -2.75% |
| 2024-12-30 | 4.51 | 4.51 | 4.32 | 4.37 | 4.28 | qfq | 21,493,360 | 94,143,322 | -1.35% |
| 2024-12-27 | 4.29 | 4.50 | 4.27 | 4.43 | 4.34 | qfq | 24,700,418 | 109,152,987 | 3.99% |
| 2024-12-26 | 4.26 | 4.30 | 4.24 | 4.26 | 4.18 | qfq | 13,570,260 | 57,919,952 | 0.00% |
| 2024-12-25 | 4.41 | 4.43 | 4.19 | 4.26 | 4.18 | qfq | 20,575,839 | 87,701,162 | -3.18% |
| 2024-12-24 | 4.39 | 4.47 | 4.35 | 4.40 | 4.31 | qfq | 18,156,883 | 79,803,960 | 0.92% |
| 2024-12-23 | 4.64 | 4.65 | 4.35 | 4.36 | 4.27 | qfq | 28,257,700 | 125,775,179 | -6.64% |
| 2024-12-20 | 4.67 | 4.74 | 4.64 | 4.67 | 4.58 | qfq | 20,222,800 | 94,808,686 | 0.00% |
| 2024-12-19 | 4.62 | 4.71 | 4.50 | 4.67 | 4.58 | qfq | 27,906,628 | 128,459,362 | 0.43% |
| 2024-12-18 | 4.66 | 4.71 | 4.58 | 4.65 | 4.56 | qfq | 20,363,438 | 94,740,429 | 0.00% |
| 2024-12-17 | 4.89 | 4.92 | 4.62 | 4.65 | 4.56 | qfq | 35,600,606 | 168,096,985 | -4.52% |
| 2024-12-16 | 4.99 | 5.04 | 4.83 | 4.87 | 4.77 | qfq | 47,353,624 | 232,947,978 | -1.62% |
| 2024-12-13 | 4.96 | 5.20 | 4.92 | 4.95 | 4.85 | qfq | 90,590,515 | 456,748,561 | 0.00% |
| 2024-12-12 | 4.91 | 4.96 | 4.85 | 4.95 | 4.85 | qfq | 53,893,692 | 264,861,840 | 0.61% |
| 2024-12-11 | 5.01 | 5.15 | 4.86 | 4.92 | 4.82 | qfq | 82,235,684 | 407,517,777 | -1.80% |
| 2024-12-10 | 4.91 | 5.28 | 4.77 | 5.01 | 4.91 | qfq | 122,187,464 | 615,581,497 | 4.38% |
| 2024-12-09 | 4.71 | 4.86 | 4.71 | 4.80 | 4.71 | qfq | 57,958,798 | 277,444,999 | 2.35% |
| 2024-12-06 | 4.57 | 4.70 | 4.51 | 4.69 | 4.60 | qfq | 38,314,850 | 178,061,697 | 2.63% |
| 2024-12-05 | 4.51 | 4.60 | 4.48 | 4.57 | 4.48 | qfq | 21,591,620 | 98,285,404 | 1.33% |
| 2024-12-04 | 4.65 | 4.65 | 4.48 | 4.51 | 4.42 | qfq | 26,214,680 | 119,307,231 | -3.01% |
| 2024-12-03 | 4.62 | 4.71 | 4.60 | 4.65 | 4.56 | qfq | 33,619,640 | 156,519,675 | 0.65% |
| 2024-12-02 | 4.45 | 4.64 | 4.44 | 4.62 | 4.53 | qfq | 40,632,650 | 186,173,182 | 4.29% |
| 2024-11-29 | 4.39 | 4.47 | 4.35 | 4.43 | 4.34 | qfq | 20,501,599 | 90,616,360 | 0.23% |
| 2024-11-28 | 4.42 | 4.48 | 4.38 | 4.42 | 4.33 | qfq | 21,696,525 | 96,319,407 | -0.45% |
| 2024-11-27 | 4.48 | 4.48 | 4.31 | 4.44 | 4.35 | qfq | 28,883,760 | 126,145,573 | -0.89% |
| 2024-11-26 | 4.45 | 4.61 | 4.41 | 4.48 | 4.39 | qfq | 32,997,134 | 148,482,068 | 1.82% |
| 2024-11-25 | 4.34 | 4.41 | 4.29 | 4.40 | 4.31 | qfq | 20,966,000 | 91,338,332 | 1.62% |
| 2024-11-22 | 4.52 | 4.55 | 4.31 | 4.33 | 4.25 | qfq | 24,444,656 | 108,590,081 | -4.20% |
| 2024-11-21 | 4.44 | 4.58 | 4.41 | 4.52 | 4.43 | qfq | 26,630,658 | 119,416,670 | 1.35% |
| 2024-11-20 | 4.32 | 4.47 | 4.31 | 4.46 | 4.37 | qfq | 24,023,558 | 106,463,443 | 2.53% |
| 2024-11-19 | 4.23 | 4.36 | 4.20 | 4.35 | 4.26 | qfq | 23,785,878 | 101,355,182 | 3.33% |
| 2024-11-18 | 4.31 | 4.37 | 4.18 | 4.21 | 4.13 | qfq | 26,272,373 | 111,721,916 | -2.32% |
| 2024-11-15 | 4.39 | 4.49 | 4.30 | 4.31 | 4.23 | qfq | 27,585,510 | 121,286,876 | -2.05% |
| 2024-11-14 | 4.55 | 4.58 | 4.40 | 4.40 | 4.31 | qfq | 27,826,939 | 124,518,176 | -3.72% |
| 2024-11-13 | 4.63 | 4.67 | 4.45 | 4.57 | 4.48 | qfq | 43,266,116 | 196,598,539 | -2.14% |
| 2024-11-12 | 4.73 | 4.80 | 4.61 | 4.67 | 4.58 | qfq | 52,383,999 | 248,005,447 | -1.27% |
| 2024-11-11 | 4.65 | 4.73 | 4.62 | 4.73 | 4.64 | qfq | 46,330,418 | 216,494,664 | 0.85% |
| 2024-11-08 | 4.83 | 4.84 | 4.67 | 4.69 | 4.60 | qfq | 67,546,395 | 319,406,893 | -2.90% |
| 2024-11-07 | 4.75 | 4.90 | 4.62 | 4.83 | 4.74 | qfq | 90,608,412 | 432,973,617 | 3.65% |
| 2024-11-06 | 4.54 | 4.72 | 4.48 | 4.66 | 4.57 | qfq | 75,452,815 | 346,502,880 | 2.87% |
| 2024-11-05 | 4.45 | 4.55 | 4.41 | 4.53 | 4.44 | qfq | 57,315,934 | 257,946,352 | 1.34% |
| 2024-11-04 | 4.40 | 4.52 | 4.34 | 4.47 | 4.38 | qfq | 47,029,783 | 209,305,632 | 0.00% |
| 2024-11-01 | 4.73 | 4.86 | 4.45 | 4.47 | 4.38 | qfq | 88,770,169 | 407,326,190 | -6.29% |
| 2024-10-31 | 4.68 | 4.89 | 4.66 | 4.77 | 4.68 | qfq | 111,007,515 | 530,587,815 | 2.58% |
| 2024-10-30 | 4.66 | 4.81 | 4.54 | 4.65 | 4.56 | qfq | 107,977,519 | 498,349,575 | -2.92% |
| 2024-10-29 | 5.10 | 5.30 | 4.75 | 4.79 | 4.70 | qfq | 174,489,257 | 871,894,409 | -8.24% |
| 2024-10-28 | 5.18 | 5.43 | 4.86 | 5.22 | 5.12 | qfq | 218,431,385 | 1,136,671,638 | 5.67% |
| 2024-10-25 | 4.50 | 4.94 | 4.36 | 4.94 | 4.84 | qfq | 178,450,955 | 827,855,894 | 10.02% |
| 2024-10-24 | 4.20 | 4.49 | 4.20 | 4.49 | 4.40 | qfq | 144,298,697 | 633,907,969 | 10.05% |
| 2024-10-23 | 4.12 | 4.14 | 4.03 | 4.08 | 4.00 | qfq | 37,374,046 | 152,933,672 | -1.45% |
| 2024-10-22 | 4.02 | 4.19 | 3.96 | 4.14 | 4.06 | qfq | 52,526,120 | 214,283,927 | 2.48% |
| 2024-10-21 | 4.10 | 4.11 | 4.00 | 4.04 | 3.96 | qfq | 51,300,334 | 207,399,971 | 0.00% |
| 2024-10-18 | 4.01 | 4.10 | 3.86 | 4.04 | 3.96 | qfq | 74,054,119 | 294,202,998 | 0.75% |
| 2024-10-17 | 4.01 | 4.21 | 3.97 | 4.01 | 3.93 | qfq | 74,477,257 | 302,699,499 | -0.50% |
| 2024-10-16 | 3.80 | 4.17 | 3.77 | 4.03 | 3.95 | qfq | 75,936,022 | 302,965,388 | 6.33% |
| 2024-10-15 | 3.78 | 3.90 | 3.77 | 3.79 | 3.72 | qfq | 47,930,985 | 184,091,464 | 1.88% |
| 2024-10-14 | 3.68 | 3.74 | 3.59 | 3.72 | 3.65 | qfq | 16,282,424 | 60,042,222 | 2.20% |
| 2024-10-11 | 3.77 | 3.81 | 3.60 | 3.64 | 3.57 | qfq | 21,990,082 | 81,280,474 | -4.21% |
| 2024-10-10 | 3.80 | 3.88 | 3.73 | 3.80 | 3.73 | qfq | 28,129,848 | 107,342,270 | 1.60% |
| 2024-10-09 | 3.99 | 4.06 | 3.73 | 3.74 | 3.67 | qfq | 38,676,462 | 150,219,867 | -8.33% |
| 2024-10-08 | 4.32 | 4.33 | 3.92 | 4.08 | 4.00 | qfq | 68,884,285 | 283,063,694 | 3.29% |
| 2024-09-30 | 3.80 | 3.98 | 3.67 | 3.95 | 3.87 | qfq | 56,085,868 | 215,222,836 | 7.63% |
| 2024-09-27 | 3.60 | 3.73 | 3.56 | 3.67 | 3.60 | qfq | 39,398,712 | 143,084,070 | 1.94% |
| 2024-09-26 | 3.43 | 3.62 | 3.41 | 3.60 | 3.53 | qfq | 41,156,138 | 145,841,252 | 5.57% |
| 2024-09-25 | 3.40 | 3.47 | 3.38 | 3.41 | 3.34 | qfq | 20,943,874 | 71,775,777 | 0.29% |
| 2024-09-24 | 3.29 | 3.41 | 3.26 | 3.40 | 3.33 | qfq | 18,680,723 | 62,462,796 | 4.29% |
| 2024-09-23 | 3.24 | 3.28 | 3.23 | 3.26 | 3.20 | qfq | 9,620,100 | 31,277,431 | 0.31% |
| 2024-09-20 | 3.25 | 3.27 | 3.22 | 3.25 | 3.19 | qfq | 8,092,180 | 26,254,824 | -0.61% |
| 2024-09-19 | 3.23 | 3.28 | 3.19 | 3.27 | 3.21 | qfq | 11,354,340 | 36,877,617 | 1.87% |
| 2024-09-18 | 3.23 | 3.27 | 3.18 | 3.21 | 3.15 | qfq | 13,934,631 | 44,714,988 | -1.83% |
| 2024-09-13 | 3.30 | 3.37 | 3.26 | 3.27 | 3.21 | qfq | 18,329,954 | 60,785,425 | -1.80% |
| 2024-09-12 | 3.39 | 3.47 | 3.31 | 3.33 | 3.26 | qfq | 32,783,160 | 110,457,417 | -2.35% |
| 2024-09-11 | 3.21 | 3.44 | 3.21 | 3.41 | 3.34 | qfq | 33,344,856 | 111,555,163 | 5.57% |
| 2024-09-10 | 3.20 | 3.24 | 3.15 | 3.23 | 3.17 | qfq | 6,676,760 | 21,323,516 | 1.25% |
| 2024-09-09 | 3.18 | 3.23 | 3.15 | 3.19 | 3.13 | qfq | 6,289,280 | 20,123,403 | 0.31% |
| 2024-09-06 | 3.26 | 3.27 | 3.17 | 3.18 | 3.12 | qfq | 11,427,300 | 36,668,194 | -2.75% |
| 2024-09-05 | 3.25 | 3.28 | 3.24 | 3.27 | 3.21 | qfq | 7,354,580 | 23,990,638 | 0.31% |
| 2024-09-04 | 3.24 | 3.29 | 3.22 | 3.26 | 3.20 | qfq | 8,172,300 | 26,647,212 | -0.31% |
| 2024-09-03 | 3.25 | 3.31 | 3.25 | 3.27 | 3.21 | qfq | 6,086,900 | 19,917,685 | 0.00% |
| 2024-09-02 | 3.28 | 3.34 | 3.26 | 3.27 | 3.21 | qfq | 8,356,200 | 27,542,528 | -0.91% |
| 2024-08-30 | 3.23 | 3.34 | 3.21 | 3.30 | 3.24 | qfq | 15,097,900 | 49,693,149 | 1.54% |
| 2024-08-29 | 3.20 | 3.28 | 3.17 | 3.25 | 3.19 | qfq | 10,046,405 | 32,553,807 | 0.93% |
| 2024-08-28 | 3.18 | 3.25 | 3.17 | 3.22 | 3.16 | qfq | 8,084,305 | 25,977,754 | 0.63% |
| 2024-08-27 | 3.25 | 3.28 | 3.19 | 3.20 | 3.14 | qfq | 8,375,100 | 27,052,439 | -2.14% |
| 2024-08-26 | 3.16 | 3.28 | 3.13 | 3.27 | 3.21 | qfq | 14,129,399 | 45,527,930 | 3.48% |
| 2024-08-23 | 3.16 | 3.21 | 3.13 | 3.16 | 3.10 | qfq | 13,342,980 | 42,189,816 | -0.32% |
| 2024-08-22 | 3.30 | 3.32 | 3.16 | 3.17 | 3.11 | qfq | 20,169,359 | 64,873,475 | -3.35% |
| 2024-08-21 | 3.40 | 3.45 | 3.27 | 3.28 | 3.22 | qfq | 23,584,160 | 78,698,304 | -3.81% |
| 2024-08-20 | 3.49 | 3.52 | 3.40 | 3.41 | 3.34 | qfq | 22,410,900 | 77,322,897 | -1.16% |
| 2024-08-19 | 3.41 | 3.53 | 3.36 | 3.45 | 3.38 | qfq | 29,439,440 | 101,078,392 | 0.58% |
| 2024-08-16 | 3.38 | 3.48 | 3.35 | 3.43 | 3.36 | qfq | 28,013,900 | 95,989,810 | 1.18% |
| 2024-08-15 | 3.37 | 3.45 | 3.34 | 3.39 | 3.32 | qfq | 21,219,461 | 71,930,063 | 0.00% |
| 2024-08-14 | 3.45 | 3.48 | 3.37 | 3.39 | 3.32 | qfq | 18,195,341 | 61,847,308 | -2.02% |
| 2024-08-13 | 3.45 | 3.47 | 3.37 | 3.46 | 3.39 | qfq | 25,422,700 | 86,689,201 | 0.29% |
| 2024-08-12 | 3.53 | 3.59 | 3.43 | 3.45 | 3.38 | qfq | 33,363,180 | 116,149,355 | -2.54% |
| 2024-08-09 | 3.71 | 3.75 | 3.53 | 3.54 | 3.47 | qfq | 70,873,294 | 257,071,318 | -6.60% |
| 2024-08-08 | 3.70 | 4.00 | 3.70 | 3.79 | 3.72 | qfq | 95,720,177 | 369,543,177 | 4.12% |
| 2024-08-07 | 3.66 | 3.74 | 3.56 | 3.64 | 3.57 | qfq | 59,372,737 | 217,208,060 | -3.96% |
| 2024-08-06 | 3.62 | 3.85 | 3.59 | 3.79 | 3.72 | qfq | 82,923,819 | 305,737,810 | 6.16% |
| 2024-08-05 | 3.55 | 3.75 | 3.49 | 3.57 | 3.50 | qfq | 71,108,835 | 256,512,873 | 0.28% |
| 2024-08-02 | 3.58 | 3.68 | 3.55 | 3.56 | 3.49 | qfq | 47,464,540 | 171,668,098 | -0.56% |
| 2024-08-01 | 3.52 | 3.67 | 3.46 | 3.58 | 3.51 | qfq | 72,896,555 | 261,766,053 | 1.42% |
| 2024-07-31 | 3.20 | 3.62 | 3.17 | 3.53 | 3.46 | qfq | 77,968,227 | 269,361,078 | 7.29% |
| 2024-07-30 | 3.35 | 3.50 | 3.27 | 3.29 | 3.23 | qfq | 39,203,740 | 131,189,321 | 1.23% |
| 2024-07-29 | 3.34 | 3.37 | 3.22 | 3.25 | 3.19 | qfq | 30,753,240 | 100,084,753 | -3.56% |
| 2024-07-26 | 3.34 | 3.41 | 3.27 | 3.37 | 3.30 | qfq | 29,449,580 | 98,797,972 | -0.30% |
| 2024-07-25 | 3.35 | 3.40 | 3.32 | 3.38 | 3.31 | qfq | 26,677,427 | 89,632,114 | 0.60% |
| 2024-07-24 | 3.38 | 3.44 | 3.30 | 3.36 | 3.29 | qfq | 36,151,873 | 121,646,017 | -1.18% |
| 2024-07-23 | 3.45 | 3.58 | 3.40 | 3.40 | 3.33 | qfq | 53,930,661 | 188,611,509 | -1.45% |
| 2024-07-22 | 3.46 | 3.58 | 3.37 | 3.45 | 3.38 | qfq | 61,742,850 | 212,292,142 | -1.43% |
| 2024-07-19 | 3.20 | 3.50 | 3.17 | 3.50 | 3.43 | qfq | 56,630,419 | 192,179,328 | 10.06% |
| 2024-07-18 | 3.08 | 3.21 | 3.06 | 3.18 | 3.12 | qfq | 20,544,680 | 64,771,772 | 0.63% |
| 2024-07-17 | 3.17 | 3.26 | 3.13 | 3.16 | 3.10 | qfq | 22,176,860 | 70,504,610 | 0.00% |
| 2024-07-16 | 3.12 | 3.20 | 3.08 | 3.16 | 3.10 | qfq | 22,729,700 | 71,513,736 | 0.64% |
| 2024-07-15 | 3.23 | 3.24 | 3.12 | 3.14 | 3.08 | qfq | 21,233,531 | 67,120,555 | -1.88% |
| 2024-07-12 | 3.34 | 3.36 | 3.18 | 3.20 | 3.14 | qfq | 39,871,320 | 129,710,125 | -5.60% |
| 2024-07-11 | 3.35 | 3.46 | 3.27 | 3.39 | 3.32 | qfq | 38,027,996 | 127,924,373 | 2.11% |
| 2024-07-10 | 3.42 | 3.43 | 3.28 | 3.32 | 3.25 | qfq | 36,131,980 | 120,879,993 | -4.87% |
| 2024-07-09 | 3.33 | 3.49 | 3.27 | 3.49 | 3.42 | qfq | 48,837,679 | 165,568,623 | 4.18% |
| 2024-07-08 | 3.34 | 3.42 | 3.26 | 3.35 | 3.28 | qfq | 37,723,740 | 126,099,007 | 0.60% |
| 2024-07-05 | 3.37 | 3.42 | 3.26 | 3.33 | 3.26 | qfq | 32,641,024 | 108,580,902 | -0.30% |
| 2024-07-04 | 3.39 | 3.48 | 3.29 | 3.34 | 3.27 | qfq | 51,755,399 | 174,264,998 | -3.47% |
| 2024-07-03 | 3.36 | 3.68 | 3.36 | 3.46 | 3.39 | qfq | 76,593,583 | 268,126,882 | 2.67% |
| 2024-07-02 | 3.28 | 3.59 | 3.22 | 3.37 | 3.30 | qfq | 88,796,668 | 302,513,816 | 2.74% |
| 2024-07-01 | 2.98 | 3.28 | 2.97 | 3.28 | 3.22 | qfq | 48,499,047 | 152,653,604 | 10.07% |
| 2024-06-28 | 2.98 | 3.06 | 2.95 | 2.98 | 2.92 | qfq | 29,070,800 | 87,211,197 | 0.00% |
| 2024-06-27 | 3.06 | 3.08 | 2.97 | 2.98 | 2.92 | qfq | 37,092,826 | 111,593,218 | -5.40% |
| 2024-06-26 | 3.00 | 3.32 | 2.98 | 3.15 | 3.09 | qfq | 66,622,445 | 207,336,358 | 3.62% |
| 2024-06-25 | 2.81 | 3.04 | 2.81 | 3.04 | 2.98 | qfq | 49,811,886 | 149,661,077 | 10.14% |
| 2024-06-24 | 2.82 | 2.90 | 2.71 | 2.76 | 2.71 | qfq | 9,108,776 | 25,224,692 | -2.47% |
| 2024-06-21 | 2.82 | 2.89 | 2.80 | 2.83 | 2.77 | qfq | 5,584,560 | 15,899,506 | -0.70% |
| 2024-06-20 | 2.89 | 2.94 | 2.83 | 2.85 | 2.79 | qfq | 8,233,700 | 23,642,712 | -1.38% |
| 2024-06-19 | 2.90 | 2.93 | 2.85 | 2.89 | 2.83 | qfq | 7,431,360 | 21,475,785 | -0.34% |
| 2024-06-18 | 2.80 | 2.93 | 2.79 | 2.90 | 2.84 | qfq | 13,226,627 | 38,000,998 | 3.94% |
| 2024-06-17 | 2.82 | 2.83 | 2.76 | 2.79 | 2.74 | qfq | 11,746,120 | 32,801,543 | -2.11% |
| 2024-06-14 | 2.98 | 3.00 | 2.70 | 2.85 | 2.79 | qfq | 34,077,962 | 96,061,232 | -4.36% |
| 2024-06-13 | 3.05 | 3.06 | 2.97 | 2.98 | 2.92 | qfq | 6,773,705 | 20,300,049 | -2.30% |
| 2024-06-12 | 3.00 | 3.07 | 2.99 | 3.05 | 2.99 | qfq | 6,559,620 | 19,927,777 | 1.33% |
| 2024-06-11 | 2.97 | 3.02 | 2.93 | 3.01 | 2.95 | qfq | 7,305,660 | 21,752,672 | 0.67% |
| 2024-06-07 | 3.00 | 3.03 | 2.93 | 2.99 | 2.93 | qfq | 9,669,976 | 28,799,651 | 2.05% |
| 2024-06-06 | 3.07 | 3.12 | 2.87 | 2.93 | 2.87 | qfq | 16,794,884 | 49,730,412 | -5.48% |
| 2024-06-05 | 3.17 | 3.19 | 3.09 | 3.10 | 3.04 | qfq | 7,169,720 | 22,442,004 | -2.21% |
| 2024-06-04 | 3.16 | 3.21 | 3.12 | 3.17 | 3.11 | qfq | 7,550,870 | 23,927,500 | -0.63% |
| 2024-06-03 | 3.29 | 3.30 | 3.16 | 3.19 | 3.13 | qfq | 12,354,005 | 39,601,286 | -3.63% |
| 2024-05-31 | 3.35 | 3.39 | 3.29 | 3.31 | 3.25 | qfq | 10,539,516 | 35,183,868 | -0.90% |
| 2024-05-30 | 3.38 | 3.41 | 3.32 | 3.34 | 3.27 | qfq | 8,693,820 | 29,260,098 | -1.76% |
| 2024-05-29 | 3.39 | 3.44 | 3.37 | 3.40 | 3.33 | qfq | 7,999,380 | 27,205,195 | -0.58% |
| 2024-05-28 | 3.48 | 3.51 | 3.38 | 3.42 | 3.35 | qfq | 15,373,584 | 52,983,046 | -3.12% |
| 2024-05-27 | 3.38 | 3.61 | 3.37 | 3.53 | 3.46 | qfq | 17,827,136 | 62,448,468 | 4.13% |
| 2024-05-24 | 3.51 | 3.51 | 3.38 | 3.39 | 3.32 | qfq | 10,902,893 | 37,283,075 | -1.74% |
| 2024-05-23 | 3.59 | 3.59 | 3.43 | 3.45 | 3.38 | qfq | 14,821,300 | 51,807,538 | -3.63% |
| 2024-05-22 | 3.51 | 3.59 | 3.51 | 3.58 | 3.51 | qfq | 15,505,446 | 55,014,875 | 2.29% |
| 2024-05-21 | 3.54 | 3.56 | 3.46 | 3.50 | 3.43 | qfq | 14,651,500 | 51,483,066 | -0.57% |
| 2024-05-20 | 3.49 | 3.57 | 3.48 | 3.52 | 3.45 | qfq | 20,841,072 | 73,416,538 | 0.57% |
| 2024-05-17 | 3.46 | 3.50 | 3.43 | 3.50 | 3.43 | qfq | 14,984,660 | 51,905,512 | 1.16% |
| 2024-05-16 | 3.50 | 3.54 | 3.44 | 3.46 | 3.39 | qfq | 15,586,600 | 54,217,570 | -1.14% |
| 2024-05-15 | 3.53 | 3.59 | 3.48 | 3.50 | 3.43 | qfq | 16,518,176 | 57,928,961 | -1.96% |
| 2024-05-14 | 3.58 | 3.72 | 3.53 | 3.57 | 3.50 | qfq | 30,545,076 | 109,923,842 | -0.83% |
| 2024-05-13 | 3.65 | 3.70 | 3.55 | 3.60 | 3.53 | qfq | 33,779,656 | 122,276,211 | -2.96% |
| 2024-05-10 | 3.70 | 4.01 | 3.70 | 3.71 | 3.64 | qfq | 58,811,565 | 225,551,811 | -0.27% |
| 2024-05-09 | 3.73 | 3.75 | 3.67 | 3.72 | 3.65 | qfq | 34,329,604 | 127,284,206 | -0.80% |
| 2024-05-08 | 3.80 | 3.88 | 3.67 | 3.75 | 3.68 | qfq | 73,064,325 | 273,654,415 | -2.60% |
| 2024-05-07 | 3.56 | 3.85 | 3.46 | 3.85 | 3.77 | qfq | 56,139,103 | 207,925,906 | 10.00% |
| 2024-05-06 | 3.41 | 3.52 | 3.35 | 3.50 | 3.43 | qfq | 27,500,263 | 94,978,884 | 3.86% |
| 2024-04-30 | 3.33 | 3.43 | 3.33 | 3.37 | 3.30 | qfq | 20,789,802 | 70,271,990 | 0.30% |
| 2024-04-29 | 3.17 | 3.48 | 3.14 | 3.36 | 3.29 | qfq | 32,263,238 | 106,571,368 | 5.99% |
| 2024-04-26 | 3.16 | 3.18 | 3.11 | 3.17 | 3.11 | qfq | 16,205,134 | 50,932,798 | -0.63% |
| 2024-04-25 | 3.13 | 3.21 | 3.09 | 3.19 | 3.13 | qfq | 17,828,743 | 56,638,800 | 0.63% |
| 2024-04-24 | 3.16 | 3.26 | 3.10 | 3.17 | 3.11 | qfq | 29,694,394 | 93,547,560 | -0.63% |
| 2024-04-23 | 3.04 | 3.38 | 3.04 | 3.19 | 3.13 | qfq | 40,513,391 | 133,557,266 | 3.91% |
| 2024-04-22 | 3.15 | 3.23 | 3.06 | 3.07 | 3.01 | qfq | 29,108,460 | 91,212,009 | -5.54% |
| 2024-04-19 | 3.10 | 3.43 | 3.06 | 3.25 | 3.19 | qfq | 33,689,702 | 111,758,735 | 4.17% |
| 2024-04-18 | 3.18 | 3.19 | 3.10 | 3.12 | 3.06 | qfq | 13,901,615 | 43,744,266 | -2.19% |
| 2024-04-17 | 3.03 | 3.24 | 3.02 | 3.19 | 3.13 | qfq | 18,931,468 | 60,180,052 | 2.24% |
| 2024-04-16 | 3.38 | 3.38 | 3.12 | 3.12 | 3.06 | qfq | 25,973,881 | 82,165,922 | -10.09% |
| 2024-04-15 | 3.53 | 3.60 | 3.36 | 3.47 | 3.40 | qfq | 36,061,233 | 124,214,998 | -5.19% |
| 2024-04-12 | 3.32 | 3.66 | 3.28 | 3.66 | 3.59 | qfq | 40,380,220 | 142,762,542 | 9.91% |
| 2024-04-11 | 3.35 | 3.40 | 3.28 | 3.33 | 3.26 | qfq | 10,406,677 | 34,837,883 | -0.89% |
| 2024-04-10 | 3.50 | 3.51 | 3.32 | 3.36 | 3.29 | qfq | 13,259,200 | 44,953,052 | -4.00% |
| 2024-04-09 | 3.32 | 3.51 | 3.32 | 3.50 | 3.43 | qfq | 18,979,257 | 65,023,285 | 4.79% |
| 2024-04-08 | 3.47 | 3.48 | 3.33 | 3.34 | 3.27 | qfq | 19,308,540 | 65,359,513 | -3.75% |
| 2024-04-03 | 3.54 | 3.55 | 3.44 | 3.47 | 3.40 | qfq | 19,685,240 | 68,617,365 | -2.80% |
| 2024-04-02 | 3.54 | 3.59 | 3.49 | 3.57 | 3.50 | qfq | 25,501,311 | 90,263,431 | 0.56% |
| 2024-04-01 | 3.51 | 3.64 | 3.43 | 3.55 | 3.48 | qfq | 35,186,688 | 123,778,773 | 0.57% |
| 2024-03-29 | 3.56 | 3.78 | 3.44 | 3.53 | 3.46 | qfq | 48,259,008 | 172,892,061 | -1.67% |
| 2024-03-28 | 3.49 | 3.74 | 3.42 | 3.59 | 3.52 | qfq | 74,049,731 | 267,292,550 | 1.70% |
| 2024-03-27 | 3.23 | 3.53 | 3.20 | 3.53 | 3.46 | qfq | 43,411,595 | 150,959,650 | 9.97% |
| 2024-03-26 | 3.18 | 3.23 | 3.14 | 3.21 | 3.15 | qfq | 6,857,424 | 21,913,672 | 0.94% |
| 2024-03-25 | 3.26 | 3.29 | 3.18 | 3.18 | 3.12 | qfq | 6,129,372 | 19,815,162 | -2.75% |
| 2024-03-22 | 3.34 | 3.35 | 3.25 | 3.27 | 3.21 | qfq | 8,092,891 | 26,592,929 | -2.10% |
| 2024-03-21 | 3.34 | 3.36 | 3.30 | 3.34 | 3.27 | qfq | 6,921,744 | 23,071,504 | 0.00% |
| 2024-03-20 | 3.30 | 3.34 | 3.29 | 3.34 | 3.27 | qfq | 7,311,422 | 24,326,571 | 0.60% |
| 2024-03-19 | 3.29 | 3.34 | 3.27 | 3.32 | 3.25 | qfq | 7,405,055 | 24,576,328 | 0.91% |
| 2024-03-18 | 3.23 | 3.29 | 3.23 | 3.29 | 3.23 | qfq | 6,950,200 | 22,688,141 | 1.54% |
| 2024-03-15 | 3.20 | 3.25 | 3.19 | 3.24 | 3.18 | qfq | 5,611,345 | 18,077,053 | 0.93% |
| 2024-03-14 | 3.20 | 3.26 | 3.17 | 3.21 | 3.15 | qfq | 7,675,780 | 24,680,903 | 0.31% |
| 2024-03-13 | 3.25 | 3.25 | 3.19 | 3.20 | 3.14 | qfq | 6,563,640 | 21,058,998 | -1.23% |
| 2024-03-12 | 3.22 | 3.25 | 3.18 | 3.24 | 3.18 | qfq | 8,782,181 | 28,276,742 | 0.93% |
| 2024-03-11 | 3.08 | 3.22 | 3.07 | 3.21 | 3.15 | qfq | 10,347,453 | 32,675,329 | 4.22% |
| 2024-03-08 | 3.05 | 3.09 | 3.04 | 3.08 | 3.02 | qfq | 4,955,349 | 15,207,453 | 1.32% |
| 2024-03-07 | 3.08 | 3.12 | 3.04 | 3.04 | 2.98 | qfq | 5,848,260 | 17,976,840 | -0.98% |
| 2024-03-06 | 3.05 | 3.08 | 3.00 | 3.07 | 3.01 | qfq | 6,085,140 | 18,530,943 | 0.66% |
| 2024-03-05 | 3.11 | 3.12 | 3.04 | 3.05 | 2.99 | qfq | 6,470,300 | 19,830,241 | -2.56% |
| 2024-03-04 | 3.17 | 3.18 | 3.10 | 3.13 | 3.07 | qfq | 5,736,200 | 17,954,267 | -0.95% |
| 2024-03-01 | 3.12 | 3.17 | 3.10 | 3.16 | 3.10 | qfq | 8,602,260 | 27,059,766 | 1.61% |
| 2024-02-29 | 3.05 | 3.13 | 3.02 | 3.11 | 3.05 | qfq | 9,500,521 | 29,354,371 | 1.97% |
| 2024-02-28 | 3.28 | 3.35 | 3.04 | 3.05 | 2.99 | qfq | 16,170,858 | 52,061,739 | -7.29% |
| 2024-02-27 | 3.18 | 3.29 | 3.11 | 3.29 | 3.23 | qfq | 9,192,005 | 29,624,329 | 4.44% |
| 2024-02-26 | 3.11 | 3.22 | 3.11 | 3.15 | 3.09 | qfq | 9,342,443 | 29,500,250 | 1.29% |
| 2024-02-23 | 3.04 | 3.11 | 3.00 | 3.11 | 3.05 | qfq | 7,643,720 | 23,412,632 | 2.64% |
| 2024-02-22 | 3.01 | 3.05 | 2.98 | 3.03 | 2.97 | qfq | 6,070,400 | 18,343,806 | 1.34% |
| 2024-02-21 | 2.92 | 3.07 | 2.91 | 2.99 | 2.93 | qfq | 10,113,400 | 30,399,906 | 1.36% |
| 2024-02-20 | 2.93 | 2.96 | 2.87 | 2.95 | 2.89 | qfq | 5,825,637 | 17,015,966 | 0.68% |
| 2024-02-19 | 2.80 | 2.98 | 2.80 | 2.93 | 2.87 | qfq | 10,612,738 | 30,977,212 | 5.40% |
| 2024-02-08 | 2.55 | 2.79 | 2.52 | 2.78 | 2.73 | qfq | 12,114,967 | 32,332,749 | 7.75% |
| 2024-02-07 | 2.75 | 2.77 | 2.52 | 2.58 | 2.53 | qfq | 14,751,402 | 38,708,219 | -6.18% |
| 2024-02-06 | 2.66 | 2.83 | 2.51 | 2.75 | 2.70 | qfq | 11,393,131 | 30,407,482 | 3.00% |
| 2024-02-05 | 2.94 | 2.95 | 2.66 | 2.67 | 2.62 | qfq | 10,243,490 | 27,999,351 | -8.87% |
| 2024-02-02 | 3.12 | 3.16 | 2.80 | 2.93 | 2.87 | qfq | 8,704,026 | 26,056,775 | -5.48% |
| 2024-02-01 | 3.15 | 3.19 | 3.05 | 3.10 | 3.04 | qfq | 7,316,951 | 22,847,760 | -2.21% |
| 2024-01-31 | 3.32 | 3.38 | 3.14 | 3.17 | 3.11 | qfq | 15,010,163 | 48,568,491 | -8.65% |
| 2024-01-30 | 3.51 | 3.56 | 3.46 | 3.47 | 3.40 | qfq | 4,023,300 | 14,123,359 | -2.25% |
| 2024-01-29 | 3.64 | 3.68 | 3.55 | 3.55 | 3.48 | qfq | 4,803,900 | 17,199,693 | -2.47% |
| 2024-01-26 | 3.61 | 3.68 | 3.59 | 3.64 | 3.57 | qfq | 5,351,460 | 19,525,918 | 0.83% |
| 2024-01-25 | 3.51 | 3.62 | 3.51 | 3.61 | 3.54 | qfq | 6,335,360 | 22,636,772 | 2.85% |
| 2024-01-24 | 3.47 | 3.52 | 3.39 | 3.51 | 3.44 | qfq | 7,322,552 | 25,341,021 | 1.74% |
| 2024-01-23 | 3.49 | 3.50 | 3.40 | 3.45 | 3.38 | qfq | 6,762,140 | 23,361,026 | -1.43% |
| 2024-01-22 | 3.71 | 3.72 | 3.44 | 3.50 | 3.43 | qfq | 7,900,800 | 28,178,064 | -5.41% |
| 2024-01-19 | 3.69 | 3.75 | 3.67 | 3.70 | 3.63 | qfq | 3,661,752 | 13,582,123 | -0.27% |
| 2024-01-18 | 3.77 | 3.77 | 3.60 | 3.71 | 3.64 | qfq | 9,891,500 | 36,233,085 | -1.59% |
| 2024-01-17 | 3.88 | 3.90 | 3.75 | 3.77 | 3.70 | qfq | 7,199,700 | 27,485,184 | -2.33% |
| 2024-01-16 | 3.88 | 3.91 | 3.82 | 3.86 | 3.78 | qfq | 5,592,280 | 21,554,136 | -0.77% |
| 2024-01-15 | 3.92 | 3.92 | 3.86 | 3.89 | 3.81 | qfq | 4,750,400 | 18,463,363 | -0.77% |
| 2024-01-12 | 3.91 | 4.00 | 3.90 | 3.92 | 3.84 | qfq | 5,989,400 | 23,677,280 | 0.26% |
| 2024-01-11 | 3.87 | 3.92 | 3.86 | 3.91 | 3.83 | qfq | 5,174,680 | 20,130,460 | 1.03% |
| 2024-01-10 | 3.91 | 3.94 | 3.86 | 3.87 | 3.79 | qfq | 4,987,100 | 19,420,830 | -1.28% |
| 2024-01-09 | 3.91 | 3.96 | 3.89 | 3.92 | 3.84 | qfq | 5,521,500 | 21,646,656 | 0.26% |
| 2024-01-08 | 3.99 | 3.99 | 3.90 | 3.91 | 3.83 | qfq | 7,566,700 | 29,763,566 | -1.76% |
| 2024-01-05 | 4.06 | 4.08 | 3.96 | 3.98 | 3.90 | qfq | 8,468,888 | 34,041,218 | -2.45% |
| 2024-01-04 | 4.09 | 4.11 | 4.05 | 4.08 | 4.00 | qfq | 6,399,215 | 26,032,868 | -0.24% |
| 2024-01-03 | 4.06 | 4.14 | 4.05 | 4.09 | 4.01 | qfq | 11,457,660 | 47,016,941 | 0.49% |
| 2024-01-02 | 4.05 | 4.08 | 4.03 | 4.07 | 3.99 | qfq | 7,879,400 | 31,985,636 | 0.74% |
| 2023-12-29 | 4.05 | 4.07 | 4.01 | 4.04 | 3.96 | qfq | 11,571,532 | 46,723,476 | -0.74% |
| 2023-12-28 | 3.90 | 4.07 | 3.86 | 4.07 | 3.99 | qfq | 17,196,330 | 68,725,348 | 4.09% |
| 2023-12-27 | 3.92 | 3.96 | 3.84 | 3.91 | 3.83 | qfq | 12,281,663 | 47,685,212 | -0.76% |
| 2023-12-26 | 4.06 | 4.08 | 3.94 | 3.94 | 3.86 | qfq | 11,453,700 | 45,747,289 | -2.96% |
| 2023-12-25 | 4.14 | 4.14 | 3.98 | 4.06 | 3.98 | qfq | 15,567,337 | 62,909,314 | -1.69% |
| 2023-12-22 | 4.11 | 4.20 | 4.06 | 4.13 | 4.05 | qfq | 22,889,286 | 94,731,478 | 0.73% |
| 2023-12-21 | 4.10 | 4.16 | 4.01 | 4.10 | 4.02 | qfq | 22,360,365 | 91,266,575 | -0.49% |
| 2023-12-20 | 4.25 | 4.26 | 4.09 | 4.12 | 4.04 | qfq | 34,764,644 | 144,650,767 | 0.49% |
| 2023-12-19 | 3.97 | 4.17 | 3.85 | 4.10 | 4.02 | qfq | 33,088,632 | 134,007,064 | 3.80% |
| 2023-12-18 | 3.99 | 3.99 | 3.92 | 3.95 | 3.87 | qfq | 6,097,780 | 24,099,202 | -0.75% |
| 2023-12-15 | 3.98 | 4.00 | 3.96 | 3.98 | 3.90 | qfq | 4,852,000 | 19,330,234 | 0.00% |
| 2023-12-14 | 4.02 | 4.03 | 3.98 | 3.98 | 3.90 | qfq | 4,567,140 | 18,278,810 | -0.50% |
| 2023-12-13 | 4.00 | 4.05 | 3.99 | 4.00 | 3.92 | qfq | 5,288,928 | 21,318,852 | -0.25% |
| 2023-12-12 | 4.01 | 4.02 | 3.99 | 4.01 | 3.93 | qfq | 5,065,595 | 20,287,230 | 0.00% |
| 2023-12-11 | 3.95 | 4.01 | 3.92 | 4.01 | 3.93 | qfq | 7,919,895 | 31,501,165 | 1.26% |
| 2023-12-08 | 4.06 | 4.06 | 3.95 | 3.96 | 3.88 | qfq | 10,136,400 | 40,440,630 | -2.22% |
| 2023-12-07 | 4.08 | 4.08 | 4.03 | 4.05 | 3.97 | qfq | 6,133,360 | 24,852,504 | -0.49% |
| 2023-12-06 | 4.00 | 4.09 | 3.99 | 4.07 | 3.99 | qfq | 7,846,513 | 31,845,503 | 1.75% |
| 2023-12-05 | 4.04 | 4.07 | 4.00 | 4.00 | 3.92 | qfq | 6,142,100 | 24,767,216 | -1.23% |
| 2023-12-04 | 4.04 | 4.07 | 4.02 | 4.05 | 3.97 | qfq | 5,979,400 | 24,217,263 | 0.25% |
| 2023-12-01 | 4.05 | 4.05 | 4.01 | 4.04 | 3.96 | qfq | 4,420,537 | 17,818,259 | 0.50% |
| 2023-11-30 | 4.07 | 4.08 | 4.00 | 4.02 | 3.94 | qfq | 7,426,676 | 29,947,532 | -1.71% |
| 2023-11-29 | 4.14 | 4.15 | 4.06 | 4.09 | 4.01 | qfq | 7,275,171 | 29,812,670 | -0.73% |
| 2023-11-28 | 4.08 | 4.14 | 4.02 | 4.12 | 4.04 | qfq | 8,824,817 | 36,100,492 | 0.98% |
| 2023-11-27 | 4.12 | 4.13 | 4.07 | 4.08 | 4.00 | qfq | 6,156,138 | 25,162,544 | -1.21% |
| 2023-11-24 | 4.15 | 4.16 | 4.12 | 4.13 | 4.05 | qfq | 5,734,233 | 23,729,292 | -0.48% |
| 2023-11-23 | 4.11 | 4.16 | 4.11 | 4.15 | 4.07 | qfq | 5,929,283 | 24,591,693 | 0.97% |
| 2023-11-22 | 4.14 | 4.17 | 4.11 | 4.11 | 4.03 | qfq | 6,739,339 | 27,891,893 | -0.48% |
| 2023-11-21 | 4.15 | 4.18 | 4.13 | 4.13 | 4.05 | qfq | 7,113,801 | 29,584,389 | -0.48% |
| 2023-11-20 | 4.14 | 4.16 | 4.11 | 4.15 | 4.07 | qfq | 4,957,916 | 20,496,963 | 0.24% |
| 2023-11-17 | 4.08 | 4.15 | 4.06 | 4.14 | 4.06 | qfq | 7,435,460 | 30,626,813 | 1.22% |
| 2023-11-16 | 4.11 | 4.12 | 4.08 | 4.09 | 4.01 | qfq | 4,020,800 | 16,460,334 | -0.73% |
| 2023-11-15 | 4.12 | 4.13 | 4.09 | 4.12 | 4.04 | qfq | 4,680,462 | 19,263,974 | 0.24% |
| 2023-11-14 | 4.12 | 4.13 | 4.08 | 4.11 | 4.03 | qfq | 6,212,800 | 25,513,541 | 0.00% |
| 2023-11-13 | 4.12 | 4.12 | 4.07 | 4.11 | 4.03 | qfq | 5,002,802 | 20,475,332 | -0.24% |
| 2023-11-10 | 4.08 | 4.13 | 4.06 | 4.12 | 4.04 | qfq | 5,910,660 | 24,250,848 | 0.73% |
| 2023-11-09 | 4.10 | 4.14 | 4.08 | 4.09 | 4.01 | qfq | 5,493,420 | 22,525,208 | -0.49% |
| 2023-11-08 | 4.14 | 4.15 | 4.10 | 4.11 | 4.03 | qfq | 4,916,420 | 20,293,767 | -0.48% |
| 2023-11-07 | 4.16 | 4.16 | 4.11 | 4.13 | 4.05 | qfq | 4,846,305 | 20,017,301 | -0.24% |
| 2023-11-06 | 4.11 | 4.15 | 4.11 | 4.14 | 4.06 | qfq | 5,228,981 | 21,597,959 | 0.98% |
| 2023-11-03 | 4.09 | 4.13 | 4.07 | 4.10 | 4.02 | qfq | 3,693,340 | 15,157,238 | 0.49% |
| 2023-11-02 | 4.13 | 4.15 | 4.07 | 4.08 | 4.00 | qfq | 3,525,400 | 14,434,947 | -1.21% |
| 2023-11-01 | 4.10 | 4.14 | 4.08 | 4.13 | 4.05 | qfq | 6,065,020 | 24,938,253 | 0.49% |
| 2023-10-31 | 4.09 | 4.14 | 4.09 | 4.11 | 4.03 | qfq | 6,533,540 | 26,861,630 | -1.20% |
| 2023-10-30 | 4.10 | 4.17 | 4.07 | 4.16 | 4.08 | qfq | 6,446,340 | 26,729,075 | 1.46% |
| 2023-10-27 | 4.00 | 4.12 | 3.97 | 4.10 | 4.02 | qfq | 6,222,373 | 25,353,071 | 1.99% |
| 2023-10-26 | 4.01 | 4.03 | 3.95 | 4.02 | 3.94 | qfq | 3,947,040 | 15,715,862 | 0.25% |
| 2023-10-25 | 3.97 | 4.03 | 3.96 | 4.01 | 3.93 | qfq | 5,314,520 | 21,272,912 | 1.52% |
| 2023-10-24 | 3.82 | 3.96 | 3.81 | 3.95 | 3.87 | qfq | 6,062,442 | 23,732,625 | 3.13% |
| 2023-10-23 | 3.92 | 3.93 | 3.81 | 3.83 | 3.75 | qfq | 5,796,800 | 22,330,198 | -2.79% |
| 2023-10-20 | 3.92 | 3.98 | 3.89 | 3.94 | 3.86 | qfq | 4,272,540 | 16,887,438 | 0.51% |
| 2023-10-19 | 3.96 | 3.99 | 3.90 | 3.92 | 3.84 | qfq | 4,474,720 | 17,660,920 | -1.01% |
| 2023-10-18 | 4.06 | 4.08 | 3.96 | 3.96 | 3.88 | qfq | 6,968,469 | 27,866,110 | -2.70% |
| 2023-10-17 | 4.09 | 4.12 | 4.05 | 4.07 | 3.99 | qfq | 4,416,420 | 17,968,108 | -0.49% |
| 2023-10-16 | 4.14 | 4.17 | 4.07 | 4.09 | 4.01 | qfq | 4,756,600 | 19,521,861 | -1.21% |
| 2023-10-13 | 4.14 | 4.17 | 4.12 | 4.14 | 4.06 | qfq | 3,973,900 | 16,458,730 | -0.24% |
| 2023-10-12 | 4.09 | 4.17 | 4.09 | 4.15 | 4.07 | qfq | 4,502,885 | 18,602,684 | 1.47% |
| 2023-10-11 | 4.06 | 4.10 | 4.04 | 4.09 | 4.01 | qfq | 5,007,067 | 20,444,192 | 1.24% |
| 2023-10-10 | 4.10 | 4.12 | 4.04 | 4.04 | 3.96 | qfq | 5,660,800 | 22,975,227 | -1.46% |
| 2023-10-09 | 4.16 | 4.18 | 4.09 | 4.10 | 4.02 | qfq | 6,023,680 | 24,753,945 | -1.44% |
| 2023-09-28 | 4.14 | 4.17 | 4.12 | 4.16 | 4.08 | qfq | 3,911,060 | 16,242,272 | 0.73% |
| 2023-09-27 | 4.05 | 4.17 | 4.04 | 4.13 | 4.05 | qfq | 6,894,760 | 28,421,615 | 1.72% |
| 2023-09-26 | 4.17 | 4.18 | 4.05 | 4.06 | 3.98 | qfq | 7,412,900 | 30,389,634 | -2.64% |
| 2023-09-25 | 4.20 | 4.21 | 4.16 | 4.17 | 4.09 | qfq | 6,614,800 | 27,695,588 | -1.18% |
| 2023-09-22 | 4.16 | 4.29 | 4.12 | 4.22 | 4.14 | qfq | 10,398,862 | 43,736,876 | 1.93% |
| 2023-09-21 | 4.18 | 4.20 | 4.14 | 4.14 | 4.06 | qfq | 4,372,100 | 18,202,510 | -0.96% |
| 2023-09-20 | 4.21 | 4.22 | 4.18 | 4.18 | 4.10 | qfq | 2,923,663 | 12,271,446 | -0.48% |
| 2023-09-19 | 4.25 | 4.25 | 4.19 | 4.20 | 4.12 | qfq | 3,765,580 | 15,868,949 | -0.94% |
| 2023-09-18 | 4.25 | 4.27 | 4.22 | 4.24 | 4.16 | qfq | 3,923,623 | 16,633,800 | -0.47% |
| 2023-09-15 | 4.23 | 4.29 | 4.20 | 4.26 | 4.18 | qfq | 5,261,223 | 22,379,204 | 0.95% |
| 2023-09-14 | 4.22 | 4.24 | 4.19 | 4.22 | 4.14 | qfq | 4,157,600 | 17,513,537 | -0.24% |
| 2023-09-13 | 4.29 | 4.29 | 4.20 | 4.23 | 4.15 | qfq | 5,230,100 | 22,208,232 | -1.40% |
| 2023-09-12 | 4.26 | 4.29 | 4.22 | 4.29 | 4.21 | qfq | 5,174,700 | 22,100,354 | 0.94% |
| 2023-09-11 | 4.20 | 4.27 | 4.19 | 4.25 | 4.17 | qfq | 5,677,360 | 24,101,150 | 1.43% |
| 2023-09-08 | 4.20 | 4.23 | 4.18 | 4.19 | 4.11 | qfq | 2,869,600 | 12,064,003 | -0.24% |
| 2023-09-07 | 4.30 | 4.31 | 4.20 | 4.20 | 4.12 | qfq | 4,488,000 | 19,018,553 | -1.87% |
| 2023-09-06 | 4.25 | 4.29 | 4.22 | 4.28 | 4.20 | qfq | 3,881,764 | 16,547,110 | 0.71% |
| 2023-09-05 | 4.25 | 4.26 | 4.22 | 4.25 | 4.17 | qfq | 4,033,300 | 17,117,706 | -0.23% |
| 2023-09-04 | 4.19 | 4.26 | 4.18 | 4.26 | 4.18 | qfq | 5,019,960 | 21,243,103 | 1.67% |
| 2023-09-01 | 4.19 | 4.20 | 4.15 | 4.19 | 4.11 | qfq | 2,905,700 | 12,134,226 | 0.24% |
| 2023-08-31 | 4.22 | 4.23 | 4.15 | 4.18 | 4.10 | qfq | 3,091,060 | 12,901,758 | -0.71% |
| 2023-08-30 | 4.20 | 4.24 | 4.18 | 4.21 | 4.13 | qfq | 5,573,360 | 23,492,505 | 0.00% |
| 2023-08-29 | 4.12 | 4.21 | 4.10 | 4.21 | 4.13 | qfq | 5,755,647 | 24,017,417 | 2.18% |
| 2023-08-28 | 4.23 | 4.29 | 4.10 | 4.12 | 4.04 | qfq | 9,275,452 | 38,719,472 | 1.48% |
| 2023-08-25 | 4.06 | 4.15 | 4.02 | 4.06 | 3.98 | qfq | 6,436,712 | 26,393,181 | 0.00% |
| 2023-08-24 | 4.06 | 4.10 | 4.00 | 4.06 | 3.98 | qfq | 4,241,840 | 17,174,671 | 0.00% |
| 2023-08-23 | 4.14 | 4.15 | 4.05 | 4.06 | 3.98 | qfq | 3,358,600 | 13,710,368 | -1.46% |
| 2023-08-22 | 4.17 | 4.20 | 4.05 | 4.12 | 4.04 | qfq | 7,543,450 | 31,000,682 | -0.96% |
| 2023-08-21 | 4.16 | 4.22 | 4.15 | 4.16 | 4.08 | qfq | 3,738,660 | 15,648,647 | -0.24% |
| 2023-08-18 | 4.27 | 4.30 | 4.16 | 4.17 | 4.09 | qfq | 7,050,800 | 29,829,728 | -2.80% |
| 2023-08-17 | 4.27 | 4.29 | 4.22 | 4.29 | 4.21 | qfq | 5,288,360 | 22,478,811 | 0.47% |
| 2023-08-16 | 4.27 | 4.32 | 4.26 | 4.27 | 4.19 | qfq | 4,086,200 | 17,537,470 | -0.47% |
| 2023-08-15 | 4.29 | 4.31 | 4.25 | 4.29 | 4.21 | qfq | 3,927,920 | 16,812,232 | -0.23% |
| 2023-08-14 | 4.27 | 4.31 | 4.22 | 4.30 | 4.22 | qfq | 5,440,180 | 23,176,375 | 0.47% |
| 2023-08-11 | 4.32 | 4.38 | 4.28 | 4.28 | 4.20 | qfq | 7,365,230 | 31,850,637 | -0.47% |
| 2023-08-10 | 4.34 | 4.34 | 4.28 | 4.30 | 4.22 | qfq | 4,804,280 | 20,675,021 | -0.69% |
| 2023-08-09 | 4.31 | 4.35 | 4.27 | 4.33 | 4.25 | qfq | 5,406,600 | 23,408,958 | 0.46% |
| 2023-08-08 | 4.34 | 4.34 | 4.25 | 4.31 | 4.23 | qfq | 5,913,500 | 25,359,107 | -0.46% |
| 2023-08-07 | 4.39 | 4.40 | 4.32 | 4.33 | 4.25 | qfq | 5,108,500 | 22,166,305 | -1.14% |
| 2023-08-04 | 4.41 | 4.44 | 4.38 | 4.38 | 4.29 | qfq | 5,819,696 | 25,580,043 | -0.68% |
| 2023-08-03 | 4.40 | 4.44 | 4.35 | 4.41 | 4.32 | qfq | 5,975,232 | 26,300,394 | 0.23% |
| 2023-08-02 | 4.43 | 4.44 | 4.38 | 4.40 | 4.31 | qfq | 5,268,723 | 23,173,561 | -0.90% |
| 2023-08-01 | 4.44 | 4.46 | 4.41 | 4.44 | 4.35 | qfq | 6,066,000 | 26,879,007 | 0.23% |
| 2023-07-31 | 4.41 | 4.44 | 4.38 | 4.43 | 4.34 | qfq | 8,390,547 | 37,084,730 | 0.45% |
| 2023-07-28 | 4.43 | 4.43 | 4.34 | 4.41 | 4.32 | qfq | 7,433,367 | 32,595,281 | 0.23% |
| 2023-07-27 | 4.35 | 4.42 | 4.33 | 4.40 | 4.31 | qfq | 10,415,100 | 45,726,175 | 1.38% |
| 2023-07-26 | 4.33 | 4.35 | 4.30 | 4.34 | 4.25 | qfq | 4,608,000 | 19,960,557 | 0.23% |
| 2023-07-25 | 4.30 | 4.33 | 4.28 | 4.33 | 4.25 | qfq | 5,859,403 | 25,298,733 | 1.17% |
| 2023-07-24 | 4.27 | 4.30 | 4.26 | 4.28 | 4.20 | qfq | 2,980,560 | 12,770,225 | 0.00% |
| 2023-07-21 | 4.27 | 4.30 | 4.25 | 4.28 | 4.20 | qfq | 3,853,780 | 16,505,695 | 0.71% |
| 2023-07-20 | 4.29 | 4.31 | 4.25 | 4.25 | 4.17 | qfq | 4,350,386 | 18,637,107 | -0.93% |
| 2023-07-19 | 4.32 | 4.32 | 4.26 | 4.29 | 4.21 | qfq | 3,457,246 | 14,806,009 | -0.23% |
| 2023-07-18 | 4.28 | 4.32 | 4.24 | 4.30 | 4.22 | qfq | 5,204,200 | 22,260,077 | 0.47% |